Weekly Stock Report

Stock Symbol	Date	Open	High	Low	Close	Volume
AAPL	2010-01-04	7.6225	7.660714	7.585	7.643214	493729600
AAPL	2010-01-05	7.664286	7.699643	7.616071	7.656429	601904800
AAPL	2010-01-06	7.656429	7.686786	7.526786	7.534643	552160000
AAPL	2010-01-07	7.5625	7.571429	7.466071	7.520714	477131200
AAPL	2010-01-08	7.510714	7.571429	7.466429	7.570714	447610800
AAPL	2010-01-11	7.6	7.607143	7.444643	7.503929	462229600
AAPL	2010-01-12	7.471071	7.491786	7.372143	7.418571	594459600
AAPL	2010-01-13	7.423929	7.533214	7.289286	7.523214	605892000
AAPL	2010-01-14	7.503929	7.516429	7.465	7.479643	432894000
AAPL	2010-01-15	7.533214	7.557143	7.3525	7.354643	594067600
AAPL	2010-01-19	7.440357	7.685357	7.401429	7.68	730007600
AAPL	2010-01-20	7.675357	7.698214	7.482143	7.561786	612152800
AAPL	2010-01-21	7.574286	7.618214	7.400357	7.431071	608154400
AAPL	2010-01-22	7.385	7.410714	7.041429	7.0625	881767600
AAPL	2010-01-25	7.2325	7.310714	7.149643	7.2525	1065699600
AAPL	2010-01-26	7.355357	7.6325	7.235	7.355	1867110000
AAPL	2010-01-27	7.3875	7.520714	7.126071	7.424286	1722568400
AAPL	2010-01-28	7.318929	7.339286	7.096429	7.1175	1173502400
AAPL	2010-01-29	7.181429	7.221429	6.794643	6.859286	1245952400
AAPL	2010-02-01	6.870357	7.0	6.832143	6.954643	749876400
AAPL	2010-02-02	6.996786	7.011429	6.906429	6.995	698342400
AAPL	2010-02-03	6.970357	7.15	6.943571	7.115357	615328000
AAPL	2010-02-04	7.026071	7.084643	6.841786	6.858929	757652000
AAPL	2010-02-05	6.879643	7.0	6.816071	6.980714	850306800
AAPL	2010-02-08	6.988929	7.067143	6.928571	6.932857	478270800
AAPL	2010-02-09	7.015	7.053571	6.955357	7.006786	632886800
AAPL	2010-02-10	6.996071	7.021429	6.937857	6.968571	370361600
AAPL	2010-02-11	6.96	7.133929	6.930714	7.095357	550345600
AAPL	2010-02-12	7.075357	7.201429	6.982143	7.156429	655468800
AAPL	2010-02-16	7.212143	7.274643	7.197143	7.264286	543737600
AAPL	2010-02-17	7.2925	7.296786	7.173571	7.233929	436396800
AAPL	2010-02-18	7.201071	7.281786	7.175714	7.2475	422825200
AAPL	2010-02-19	7.209286	7.257143	7.1825	7.2025	415469600
AAPL	2010-02-22	7.226429	7.232143	7.113929	7.157857	390563600
AAPL	2010-02-23	7.142857	7.190357	6.989643	7.037857	575094800
AAPL	2010-02-24	7.079643	7.194286	7.065714	7.166429	460566400
AAPL	2010-02-25	7.049286	7.245	7.031786	7.214286	665126000
AAPL	2010-02-26	7.227857	7.3275	7.214286	7.307857	507460800
AAPL	2010-03-01	7.348214	7.482143	7.3375	7.463929	550093600
AAPL	2010-03-02	7.4975	7.529643	7.419286	7.458929	566546400
AAPL	2010-03-03	7.462143	7.495357	7.426429	7.476071	372052800
AAPL	2010-03-04	7.474286	7.532857	7.451071	7.525357	366041200
AAPL	2010-03-05	7.676429	7.846429	7.665357	7.819643	899620400
AAPL	2010-03-08	7.8575	7.860357	7.794643	7.824286	429889600
AAPL	2010-03-09	7.796786	8.035714	7.781786	7.965	920259200
AAPL	2010-03-10	7.993929	8.052857	7.971429	8.03	596218000
AAPL	2010-03-11	7.996786	8.053571	7.975714	8.053571	405700400
AAPL	2010-03-12	8.120357	8.133214	8.0625	8.092857	416323600
AAPL	2010-03-15	8.049286	8.053571	7.866071	7.994286	493502800
AAPL	2010-03-16	8.006429	8.035	7.946786	8.016071	446908000
AAPL	2010-03-17	8.032143	8.0875	7.973929	8.004286	450956800
AAPL	2010-03-18	8.003571	8.035714	7.950357	8.023214	342109600
AAPL	2010-03-19	8.028214	8.044286	7.901071	7.9375	559445600
AAPL	2010-03-22	7.873929	8.071429	7.8625	8.026786	456419600
AAPL	2010-03-23	8.058571	8.170714	8.003571	8.155714	602431200
AAPL	2010-03-24	8.13	8.221429	8.125357	8.191786	597780400
AAPL	2010-03-25	8.247143	8.248929	8.080357	8.094643	542284400
AAPL	2010-03-26	8.176786	8.283929	8.1625	8.246429	640875200
AAPL	2010-03-29	8.321429	8.3525	8.272143	8.299643	540744400
AAPL	2010-03-30	8.45	8.481429	8.366071	8.423214	527310000
AAPL	2010-03-31	8.410357	8.450357	8.373571	8.392857	430659600
AAPL	2010-04-01	8.478929	8.526071	8.3125	8.4275	603145200
AAPL	2010-04-05	8.392143	8.518214	8.384643	8.5175	684507600
AAPL	2010-04-06	8.507143	8.58	8.464286	8.555	447017200
AAPL	2010-04-07	8.555357	8.64	8.523571	8.592857	628502000
AAPL	2010-04-08	8.587143	8.626429	8.501429	8.569643	572989200
AAPL	2010-04-09	8.6225	8.638929	8.587857	8.635357	334182800
AAPL	2010-04-12	8.65	8.681071	8.636071	8.653214	333026400
AAPL	2010-04-13	8.637857	8.671429	8.611071	8.658214	306210800
AAPL	2010-04-14	8.76	8.778929	8.716786	8.774643	404076400
AAPL	2010-04-15	8.777857	8.893929	8.768214	8.89	376784800
AAPL	2010-04-16	8.8775	8.969286	8.733929	8.835714	750545600
AAPL	2010-04-19	8.8225	8.853214	8.634643	8.823929	566924400
AAPL	2010-04-20	8.876429	8.901786	8.677143	8.735357	738326400
AAPL	2010-04-21	9.242857	9.294643	9.133214	9.257857	982391200
AAPL	2010-04-22	9.222857	9.526786	9.15	9.516786	793424800
AAPL	2010-04-23	9.571071	9.720714	9.535714	9.6725	796955600
AAPL	2010-04-26	9.71	9.730714	9.578214	9.625	479068800
AAPL	2010-04-27	9.545357	9.565714	9.304286	9.358571	709343600
AAPL	2010-04-28	9.401786	9.428571	9.1575	9.342857	758402400
AAPL	2010-04-29	9.393571	9.642857	9.3575	9.594286	558840800
AAPL	2010-04-30	9.618214	9.663214	9.321429	9.324643	542463600
AAPL	2010-05-03	9.422857	9.567143	9.388571	9.5125	454342000
AAPL	2010-05-04	9.388929	9.403214	9.169643	9.238571	723819600
AAPL	2010-05-05	9.036786	9.219286	8.883214	9.1425	883103200
AAPL	2010-05-06	9.065357	9.223214	7.116071	8.794643	1285860800
AAPL	2010-05-07	8.703929	8.806071	8.043214	8.423571	1676018400
AAPL	2010-05-10	8.9375	9.094643	8.876071	9.071071	984306400
AAPL	2010-05-11	8.994286	9.281786	8.946429	9.161429	848906800
AAPL	2010-05-12	9.258571	9.3975	9.239286	9.360357	654379600
AAPL	2010-05-13	9.400714	9.464286	9.157143	9.227143	599712400
AAPL	2010-05-14	9.112857	9.16	8.910714	9.065	759362800
AAPL	2010-05-17	9.096429	9.149286	8.846786	9.079286	762834800
AAPL	2010-05-18	9.177857	9.233929	8.937857	9.012857	782678400
AAPL	2010-05-19	8.910714	9.032857	8.744643	8.869286	1025726800
AAPL	2010-05-20	8.638571	8.708929	8.436071	8.491429	1282915200
AAPL	2010-05-21	8.315	8.732143	8.2625	8.654286	1223891200
AAPL	2010-05-24	8.831429	8.960714	8.795	8.812857	754238800
AAPL	2010-05-25	8.548214	8.812857	8.47	8.757857	1048006400
AAPL	2010-05-26	8.931429	9.004643	8.705357	8.718214	850654000
AAPL	2010-05-27	8.95	9.0675	8.896786	9.048214	666282400
AAPL	2010-05-28	9.263929	9.264286	9.048214	9.174286	815614800
AAPL	2010-06-01	9.274643	9.497857	9.248571	9.315357	876472800
AAPL	2010-06-02	9.447857	9.457143	9.2975	9.426786	688548000
AAPL	2010-06-03	9.470714	9.483929	9.300357	9.397143	650106800
AAPL	2010-06-04	9.221786	9.353571	9.093929	9.141429	758304400
AAPL	2010-06-07	9.224643	9.255357	8.948214	8.962143	886942000
AAPL	2010-06-08	9.044286	9.064286	8.773214	8.904643	1000770400
AAPL	2010-06-09	8.981071	8.996429	8.660357	8.685714	854630000
AAPL	2010-06-10	8.744286	8.963571	8.65	8.946786	776356000
AAPL	2010-06-11	8.865357	9.066429	8.834643	9.053929	545759200
AAPL	2010-06-14	9.141429	9.255357	9.071786	9.081429	602960400
AAPL	2010-06-15	9.13	9.280357	9.125	9.274643	585074000
AAPL	2010-06-16	9.325	9.5625	9.308214	9.544643	783678000
AAPL	2010-06-17	9.664286	9.746429	9.625	9.709643	872855200
AAPL	2010-06-18	9.723214	9.821429	9.693571	9.788214	784621600
AAPL	2010-06-21	9.9175	9.964643	9.5975	9.648929	776490400
AAPL	2010-06-22	9.72	9.856071	9.696429	9.780357	717262000
AAPL	2010-06-23	9.806429	9.809286	9.567857	9.6775	768457200
AAPL	2010-06-24	9.678571	9.757143	9.575	9.607143	714277200
AAPL	2010-06-25	9.645	9.6525	9.493214	9.525	549942400
AAPL	2010-06-28	9.533214	9.633929	9.447143	9.582143	584948000
AAPL	2010-06-29	9.432857	9.4425	9.082143	9.148929	1133344800
AAPL	2010-06-30	9.168214	9.213214	8.928929	8.983214	739452000
AAPL	2010-07-01	9.082143	9.1	8.686429	8.874286	1022896000
AAPL	2010-07-02	8.946071	8.961786	8.685714	8.819286	693842800
AAPL	2010-07-06	8.964286	9.028571	8.791429	8.879643	615235600
AAPL	2010-07-07	8.946071	9.241786	8.919643	9.238214	654556000
AAPL	2010-07-08	9.374286	9.389286	9.103214	9.2175	738144400
AAPL	2010-07-09	9.174643	9.282143	9.112857	9.272143	433322400
AAPL	2010-07-12	9.233214	9.351786	9.102143	9.188929	562878400
AAPL	2010-07-13	9.154286	9.157143	8.801071	8.992857	1190924000
AAPL	2010-07-14	8.906429	9.135714	8.892857	9.026071	812047600
AAPL	2010-07-15	8.865357	9.1775	8.832143	8.980357	824866000
AAPL	2010-07-16	9.042143	9.106071	8.871786	8.925	1039858400
AAPL	2010-07-19	8.924286	8.924286	8.557143	8.770714	1024478000
AAPL	2010-07-20	8.675	9.032143	8.571786	8.996071	1074950800
AAPL	2010-07-21	9.4675	9.469643	9.071429	9.08	1185671200
AAPL	2010-07-22	9.202857	9.285714	9.118214	9.250714	645318800
AAPL	2010-07-23	9.181786	9.299286	9.152857	9.283571	533388800
AAPL	2010-07-26	9.285714	9.289286	9.203929	9.26	420551600
AAPL	2010-07-27	9.316786	9.457143	9.296429	9.431429	584771600
AAPL	2010-07-28	9.416786	9.499643	9.294643	9.32	519985200
AAPL	2010-07-29	9.311071	9.380357	9.146429	9.218214	643806800
AAPL	2010-07-30	9.138929	9.275	9.103571	9.1875	448210000
AAPL	2010-08-02	9.301429	9.378214	9.272143	9.351786	428055600
AAPL	2010-08-03	9.321786	9.402143	9.265	9.354643	417653600
AAPL	2010-08-04	9.387143	9.438571	9.296786	9.392143	420375200
AAPL	2010-08-05	9.3475	9.399286	9.305357	9.346429	289097200
AAPL	2010-08-06	9.277857	9.338929	9.201071	9.288929	444897600
AAPL	2010-08-09	9.338571	9.3625	9.270357	9.348214	303128000
AAPL	2010-08-10	9.280357	9.301786	9.198214	9.264643	451920000
AAPL	2010-08-11	9.121429	9.131786	8.921786	8.935357	620054400
AAPL	2010-08-12	8.810357	9.039286	8.79	8.9925	534920400
AAPL	2010-08-13	8.9875	8.995714	8.896071	8.896429	354869200
AAPL	2010-08-16	8.842143	8.928929	8.807857	8.844286	318430000
AAPL	2010-08-17	8.931429	9.093929	8.9	8.998929	422640400
AAPL	2010-08-18	9.012857	9.095357	8.985	9.038214	339696000
AAPL	2010-08-19	9.03	9.052857	8.881429	8.924286	426706000
AAPL	2010-08-20	8.906786	9.068571	8.892857	8.915714	384230000
AAPL	2010-08-23	8.9925	9.0	8.758929	8.778571	414041600
AAPL	2010-08-24	8.666786	8.678571	8.523214	8.568929	602565600
AAPL	2010-08-25	8.501429	8.713929	8.471429	8.674643	596867600
AAPL	2010-08-26	8.766071	8.776786	8.581429	8.581429	466505200
AAPL	2010-08-27	8.633929	8.664643	8.412857	8.629286	548391200
AAPL	2010-08-30	8.598571	8.776786	8.595714	8.660714	383289200
AAPL	2010-08-31	8.6375	8.734286	8.583929	8.682143	420786800
AAPL	2010-09-01	8.838214	8.980714	8.795714	8.940357	697037600
AAPL	2010-09-02	8.973571	9.006071	8.8775	9.006071	415427600
AAPL	2010-09-03	9.110357	9.242143	9.089286	9.241786	520788800
AAPL	2010-09-07	9.165714	9.268929	9.151786	9.2075	342557600
AAPL	2010-09-08	9.277857	9.4425	9.253571	9.39	526551200
AAPL	2010-09-09	9.465714	9.518571	9.39	9.395357	438575200
AAPL	2010-09-10	9.399643	9.446429	9.335714	9.4075	387542400
AAPL	2010-09-13	9.493571	9.581429	9.491429	9.537143	388780000
AAPL	2010-09-14	9.5075	9.613214	9.482857	9.573571	408150400
AAPL	2010-09-15	9.5775	9.656429	9.565714	9.650714	429368800
AAPL	2010-09-16	9.651429	9.881071	9.625	9.8775	652103200
AAPL	2010-09-17	9.9175	9.927143	9.774286	9.834643	634477200
AAPL	2010-09-20	9.86	10.135	9.851786	10.115357	658677600
AAPL	2010-09-21	10.137857	10.2625	10.099643	10.134643	668074400
AAPL	2010-09-22	10.096786	10.285	10.086071	10.276786	585289600
AAPL	2010-09-23	10.226071	10.455714	10.214286	10.318571	786116800
AAPL	2010-09-24	10.432143	10.483214	10.376786	10.44	649488000
AAPL	2010-09-27	10.499286	10.526071	10.393214	10.398571	482834800
AAPL	2010-09-28	10.420357	10.420357	9.821429	10.245	1035042400
AAPL	2010-09-29	10.258214	10.350357	10.214286	10.263214	469644000
AAPL	2010-09-30	10.321429	10.357143	10.044643	10.133929	673391600
AAPL	2010-10-01	10.219643	10.235	10.048214	10.09	448142800
AAPL	2010-10-04	10.057143	10.103571	9.920357	9.951429	435302000
AAPL	2010-10-05	10.071429	10.3375	10.065	10.319286	501967200
AAPL	2010-10-06	10.3425	10.428214	10.187857	10.328214	670868800
AAPL	2010-10-07	10.369286	10.374286	10.246786	10.329286	408399600
AAPL	2010-10-08	10.418214	10.517857	10.357143	10.5025	658403200
AAPL	2010-10-11	10.526429	10.615714	10.521429	10.548571	427753200
AAPL	2010-10-12	10.550357	10.696429	10.446071	10.662143	558544000
AAPL	2010-10-13	10.721429	10.784286	10.707143	10.719286	630092400
AAPL	2010-10-14	10.774643	10.8025	10.728571	10.796786	435296400
AAPL	2010-10-15	10.98	11.25	10.889643	11.240714	922194000
AAPL	2010-10-18	11.373929	11.392857	11.224643	11.357143	1093010800
AAPL	2010-10-19	10.835714	11.206071	10.715	11.053214	1232784000
AAPL	2010-10-20	11.035714	11.223214	10.959643	11.090357	721624400
AAPL	2010-10-21	11.155714	11.240714	10.957143	11.054286	551460000
AAPL	2010-10-22	11.038214	11.072857	10.939286	10.981071	372778000
AAPL	2010-10-25	11.038929	11.128571	11.015714	11.03	392462000
AAPL	2010-10-26	10.959643	11.062143	10.916071	11.001786	392929600
AAPL	2010-10-27	10.9875	11.067857	10.914286	10.993929	399002800
AAPL	2010-10-28	10.998214	11.0	10.746429	10.901429	551051200
AAPL	2010-10-29	10.865357	10.924286	10.745357	10.749286	430511200
AAPL	2010-11-01	10.793571	10.914286	10.792857	10.863571	423889200
AAPL	2010-11-02	10.964286	11.078214	10.964286	11.048571	433930000
AAPL	2010-11-03	11.120357	11.174286	11.018929	11.171429	508348400
AAPL	2010-11-04	11.266071	11.435	11.251071	11.366786	642488000
AAPL	2010-11-05	11.356786	11.413214	11.3125	11.326071	361253200
AAPL	2010-11-08	11.328571	11.420357	11.312857	11.379286	281758400
AAPL	2010-11-09	11.466071	11.475	11.232143	11.288571	383544000
AAPL	2010-11-10	11.308571	11.384643	11.198214	11.358214	384227200
AAPL	2010-11-11	11.25	11.371429	11.223214	11.308929	361284000
AAPL	2010-11-12	11.285714	11.303571	10.843929	11.001071	795846800
AAPL	2010-11-15	11.016429	11.090714	10.938214	10.965714	403606000
AAPL	2010-11-16	10.918571	10.985714	10.69	10.771071	657650000
AAPL	2010-11-17	10.757143	10.856786	10.634286	10.732143	479449600
AAPL	2010-11-18	10.9	11.059643	10.881786	11.015357	494491200
AAPL	2010-11-19	10.998929	11.014286	10.901429	10.954643	384843200
AAPL	2010-11-22	10.952857	11.191429	10.923929	11.191429	393075200
AAPL	2010-11-23	11.0875	11.133929	10.948571	11.026071	519447600
AAPL	2010-11-24	11.142857	11.264286	11.133929	11.242857	413725200
AAPL	2010-11-26	11.205	11.346429	11.176429	11.25	237585600
AAPL	2010-11-29	11.267857	11.338571	11.120714	11.316786	445785200
AAPL	2010-11-30	11.197857	11.227143	11.1025	11.1125	501858000
AAPL	2010-12-01	11.259643	11.348214	11.25	11.3	461750800
AAPL	2010-12-02	11.340357	11.392857	11.246071	11.3625	462837200
AAPL	2010-12-03	11.321786	11.380357	11.297857	11.337143	342092800
AAPL	2010-12-06	11.38	11.511786	11.372143	11.433929	448481600
AAPL	2010-12-07	11.564286	11.571071	11.361429	11.364643	391454000
AAPL	2010-12-08	11.415357	11.465	11.325357	11.464643	321935600
AAPL	2010-12-09	11.504643	11.517857	11.393571	11.42	294151200
AAPL	2010-12-10	11.416071	11.466071	11.378571	11.448571	262511200
AAPL	2010-12-13	11.584643	11.609286	11.464286	11.488214	439815600
AAPL	2010-12-14	11.490357	11.519286	11.392857	11.438929	351008000
AAPL	2010-12-15	11.428571	11.535714	11.399643	11.441429	417312000
AAPL	2010-12-16	11.4675	11.521786	11.432143	11.473214	322030800
AAPL	2010-12-17	11.486786	11.4925	11.436786	11.450357	386929200
AAPL	2010-12-20	11.485714	11.544643	11.365357	11.5075	385610400
AAPL	2010-12-21	11.535714	11.585357	11.501786	11.578571	256354000
AAPL	2010-12-22	11.584286	11.632857	11.555357	11.612857	265921600
AAPL	2010-12-23	11.607143	11.6125	11.541786	11.557143	223157200
AAPL	2010-12-27	11.530357	11.622857	11.482857	11.595714	249816000
AAPL	2010-12-28	11.639643	11.666429	11.609286	11.623929	175924000
AAPL	2010-12-29	11.650714	11.658929	11.610714	11.6175	163139200
AAPL	2010-12-30	11.624286	11.625357	11.5375	11.559286	157494400
AAPL	2010-12-31	11.533929	11.552857	11.475357	11.52	193508000
AAPL	2011-01-03	11.63	11.795	11.601429	11.770357	445138400
AAPL	2011-01-04	11.872857	11.875	11.719643	11.831786	309080800
AAPL	2011-01-05	11.769643	11.940714	11.767857	11.928571	255519600
AAPL	2011-01-06	11.954286	11.973214	11.889286	11.918929	300428800
AAPL	2011-01-07	11.928214	12.0125	11.853571	12.004286	311931200
AAPL	2011-01-10	12.101071	12.258214	12.041786	12.230357	448560000
AAPL	2011-01-11	12.317143	12.32	12.123929	12.201429	444108000
AAPL	2011-01-12	12.258929	12.301071	12.214286	12.300714	302590400
AAPL	2011-01-13	12.327143	12.38	12.280357	12.345714	296780400
AAPL	2011-01-14	12.353214	12.445714	12.301429	12.445714	308840000
AAPL	2011-01-18	11.768571	12.312857	11.642857	12.166071	1880998000
AAPL	2011-01-19	12.441071	12.45	12.031429	12.101429	1135612800
AAPL	2011-01-20	12.015357	12.082143	11.79	11.881429	764789200
AAPL	2011-01-21	11.920357	11.96	11.665357	11.668571	754401200
AAPL	2011-01-24	11.673929	12.051786	11.668571	12.051786	574683200
AAPL	2011-01-25	12.011786	12.194286	11.948929	12.192857	546868000
AAPL	2011-01-26	12.248571	12.342857	12.196429	12.280357	506875600
AAPL	2011-01-27	12.277857	12.310357	12.243929	12.2575	285026000
AAPL	2011-01-28	12.291786	12.3	11.911786	12.003571	592057200
AAPL	2011-01-31	11.992857	12.144286	11.939286	12.118571	377246800
AAPL	2011-02-01	12.189286	12.344643	12.177857	12.3225	426633200
AAPL	2011-02-02	12.301786	12.330357	12.269643	12.297143	258955200
AAPL	2011-02-03	12.278571	12.294286	12.091071	12.265714	393797600
AAPL	2011-02-04	12.272857	12.382143	12.268214	12.375	321840400
AAPL	2011-02-07	12.424643	12.616071	12.415714	12.567143	485021600
AAPL	2011-02-08	12.631429	12.697143	12.576786	12.685714	381040800
AAPL	2011-02-09	12.685357	12.821429	12.673929	12.791429	482745200
AAPL	2011-02-10	12.763929	12.857143	12.428571	12.662143	928550000
AAPL	2011-02-11	12.669643	12.778571	12.626429	12.744643	367572800
AAPL	2011-02-14	12.7425	12.838571	12.739643	12.827857	310416400
AAPL	2011-02-15	12.828214	12.856071	12.769643	12.853571	284174800
AAPL	2011-02-16	12.885714	13.032143	12.875	12.968929	481157600
AAPL	2011-02-17	12.758929	12.866786	12.732857	12.796429	530583200
AAPL	2011-02-18	12.811071	12.839286	12.482857	12.52	816057200
AAPL	2011-02-22	12.219643	12.335714	12.061429	12.093214	872555600
AAPL	2011-02-23	12.098929	12.308571	12.093214	12.236429	671854400
AAPL	2011-02-24	12.286429	12.326786	12.084643	12.245714	499900800
AAPL	2011-02-25	12.330714	12.443929	12.314286	12.434286	380018800
AAPL	2011-02-28	12.544286	12.680357	12.54	12.614643	403074000
AAPL	2011-03-01	12.695357	12.704286	12.417143	12.475357	456136800
AAPL	2011-03-02	12.498571	12.655357	12.442857	12.575714	602590800
AAPL	2011-03-03	12.756786	12.849643	12.711429	12.841429	500788400
AAPL	2011-03-04	12.859643	12.8675	12.776786	12.857143	453266800
AAPL	2011-03-07	12.907143	12.916786	12.546786	12.691429	546123200
AAPL	2011-03-08	12.675357	12.764286	12.580357	12.705714	356316800
AAPL	2011-03-09	12.6675	12.67	12.521429	12.588214	453306000
AAPL	2011-03-10	12.468571	12.491786	12.317857	12.381071	507539200
AAPL	2011-03-11	12.333214	12.582857	12.321429	12.571071	471080400
AAPL	2011-03-14	12.613571	12.731429	12.546786	12.627143	435957200
AAPL	2011-03-15	12.217857	12.422857	12.146429	12.336786	721081200
AAPL	2011-03-16	12.214286	12.25	11.652143	11.786071	1162011200
AAPL	2011-03-17	12.029643	12.128929	11.809286	11.951429	659422400
AAPL	2011-03-18	12.040357	12.078571	11.785714	11.809643	753214000
AAPL	2011-03-21	11.999643	12.133571	11.973571	12.117857	409402000
AAPL	2011-03-22	12.234286	12.236429	12.112143	12.185714	325922800
AAPL	2011-03-23	12.117143	12.150714	11.998214	12.113929	372996400
AAPL	2011-03-24	12.208929	12.357143	12.102143	12.320357	404712000
AAPL	2011-03-25	12.431071	12.573571	12.393571	12.555	448910000
AAPL	2011-03-28	12.6125	12.654286	12.515714	12.515714	309355200
AAPL	2011-03-29	12.416429	12.534286	12.359286	12.534286	352900800
AAPL	2011-03-30	12.522857	12.531429	12.408571	12.451071	329406000
AAPL	2011-03-31	12.37	12.492857	12.359286	12.446786	274019200
AAPL	2011-04-01	12.539643	12.556786	12.260714	12.305714	418661600
AAPL	2011-04-04	12.296786	12.307143	12.085714	12.185357	460084800
AAPL	2011-04-05	12.035357	12.223214	12.0	12.103214	482731200
AAPL	2011-04-06	12.186429	12.282143	12.040714	12.072857	402539200
AAPL	2011-04-07	12.075	12.158214	12.001071	12.074286	373447200
AAPL	2011-04-08	12.14	12.148214	11.926786	11.966429	377535200
AAPL	2011-04-11	11.930714	11.988214	11.786429	11.814286	398946800
AAPL	2011-04-12	11.803214	11.918929	11.792857	11.871429	425639200
AAPL	2011-04-13	11.965	12.005	11.875714	12.004643	346220000
AAPL	2011-04-14	11.957143	12.0	11.859286	11.872143	301800800
AAPL	2011-04-15	11.903571	11.915714	11.671429	11.695	453605600
AAPL	2011-04-18	11.646429	11.865357	11.434286	11.851786	609898800
AAPL	2011-04-19	11.896429	12.070714	11.846786	12.066429	419378400
AAPL	2011-04-20	12.268214	12.348214	12.196429	12.228929	700666400
AAPL	2011-04-21	12.678571	12.683214	12.447143	12.525	753810400
AAPL	2011-04-25	12.512143	12.633929	12.510714	12.6075	266546000
AAPL	2011-04-26	12.629286	12.678214	12.476786	12.515	338800000
AAPL	2011-04-27	12.58	12.583929	12.396429	12.505357	356213200
AAPL	2011-04-28	12.363929	12.491071	12.34	12.383929	360959200
AAPL	2011-04-29	12.385	12.641071	12.381071	12.504643	1006345200
AAPL	2011-05-02	12.490714	12.516786	12.339286	12.367143	442713600
AAPL	2011-05-03	12.428214	12.496071	12.343571	12.435714	313348000
AAPL	2011-05-04	12.437857	12.565357	12.388571	12.484643	389250400
AAPL	2011-05-05	12.442857	12.533929	12.358929	12.383929	335969200
AAPL	2011-05-06	12.488929	12.5	12.364643	12.380714	280134400
AAPL	2011-05-09	12.423571	12.471429	12.376071	12.414286	204747200
AAPL	2011-05-10	12.460357	12.488929	12.380714	12.480357	282091600
AAPL	2011-05-11	12.465	12.5	12.33	12.401071	336000000
AAPL	2011-05-12	12.361429	12.397143	12.223929	12.3775	322000000
AAPL	2011-05-13	12.345	12.366071	12.155357	12.160714	326116000
AAPL	2011-05-16	12.114286	12.186429	11.878571	11.903571	449775200
AAPL	2011-05-17	11.857143	12.005	11.811786	12.005	452334400
AAPL	2011-05-18	12.016786	12.180357	12.0	12.138214	334776400
AAPL	2011-05-19	12.217143	12.228929	12.095357	12.161786	261170000
AAPL	2011-05-20	12.127143	12.176786	11.965	11.972143	337968400
AAPL	2011-05-23	11.784643	11.999286	11.765	11.942857	383600000
AAPL	2011-05-24	11.982143	11.996429	11.833571	11.863929	321927200
AAPL	2011-05-25	11.908214	12.091429	11.8875	12.027857	294224000
AAPL	2011-05-26	11.998929	12.031786	11.943929	11.964286	222560800
AAPL	2011-05-27	11.957143	12.058214	11.939643	12.050357	203599200
AAPL	2011-05-31	12.182143	12.4225	12.178571	12.4225	417754400
AAPL	2011-06-01	12.459643	12.576071	12.308929	12.339643	554682800
AAPL	2011-06-02	12.375	12.427857	12.296429	12.360714	338783200
AAPL	2011-06-03	12.256429	12.333214	12.214643	12.265714	313250000
AAPL	2011-06-06	12.346429	12.394643	12.064643	12.072857	461941200
AAPL	2011-06-07	12.0775	12.079286	11.853571	11.858571	529785200
AAPL	2011-06-08	11.849286	11.957143	11.808929	11.865714	333723600
AAPL	2011-06-09	11.901786	11.916786	11.8125	11.838929	275088800
AAPL	2011-06-10	11.805357	11.845	11.625357	11.639286	433955200
AAPL	2011-06-13	11.685714	11.725357	11.609643	11.664286	329473200
AAPL	2011-06-14	11.785714	11.901786	11.761071	11.872857	334569200
AAPL	2011-06-15	11.776786	11.796429	11.602857	11.669643	399196000
AAPL	2011-06-16	11.675	11.738571	11.368929	11.612857	510591200
AAPL	2011-06-17	11.749643	11.758929	11.405714	11.437857	615020000
AAPL	2011-06-20	11.334286	11.346429	11.089286	11.261429	640645600
AAPL	2011-06-21	11.31	11.635714	11.257143	11.617857	493382400
AAPL	2011-06-22	11.612857	11.746429	11.513571	11.521786	390583200
AAPL	2011-06-23	11.390714	11.846071	11.361429	11.829643	559759200
AAPL	2011-06-24	11.834643	11.898214	11.610357	11.655357	439807200
AAPL	2011-06-27	11.699643	11.925	11.6875	11.858571	339813600
AAPL	2011-06-28	11.916071	12.025	11.908571	11.973571	294299600
AAPL	2011-06-29	12.001429	12.013214	11.852857	11.93	352545200
AAPL	2011-06-30	11.953571	12.004643	11.887143	11.988214	322954800
AAPL	2011-07-01	11.998214	12.267857	11.935714	12.259286	435313200
AAPL	2011-07-05	12.25	12.493929	12.232143	12.479643	355054000
AAPL	2011-07-06	12.4625	12.646429	12.3825	12.562857	444626000
AAPL	2011-07-07	12.666786	12.785714	12.642857	12.757143	399663600
AAPL	2011-07-08	12.619286	12.857143	12.578571	12.846786	489633200
AAPL	2011-07-11	12.726429	12.848929	12.600714	12.642857	442674400
AAPL	2011-07-12	12.626071	12.774286	12.450714	12.633929	451609200
AAPL	2011-07-13	12.7975	12.857143	12.727857	12.786429	391638800
AAPL	2011-07-14	12.893214	12.914643	12.726429	12.7775	430533600
AAPL	2011-07-15	12.898929	13.035714	12.8275	13.032857	484467200
AAPL	2011-07-18	13.051071	13.380357	13.045714	13.35	572653200
AAPL	2011-07-19	13.5	13.523214	13.332857	13.458929	819145600
AAPL	2011-07-20	14.147143	14.1525	13.785714	13.817857	941340400
AAPL	2011-07-21	13.819643	13.930714	13.710714	13.831786	526534400
AAPL	2011-07-22	13.868571	14.108929	13.848214	14.046429	516728800
AAPL	2011-07-25	13.941071	14.285714	13.915	14.232143	589806000
AAPL	2011-07-26	14.285714	14.446429	14.274286	14.4075	476582400
AAPL	2011-07-27	14.306786	14.38	14.005357	14.021071	659324400
AAPL	2011-07-28	13.986429	14.178214	13.861786	13.993571	594034000
AAPL	2011-07-29	13.844286	14.1125	13.714286	13.945714	632584400
AAPL	2011-08-01	14.206429	14.267857	14.013214	14.169643	612836000
AAPL	2011-08-02	14.201786	14.210714	13.869643	13.889643	639539600
AAPL	2011-08-03	13.963571	14.055357	13.651429	14.020357	732508000
AAPL	2011-08-04	13.9075	13.975714	13.476786	13.4775	871407600
AAPL	2011-08-05	13.587143	13.696429	12.948929	13.343571	1204590800
AAPL	2011-08-08	12.9175	13.134643	12.607857	12.614643	1143833600
AAPL	2011-08-09	12.903571	13.378929	12.678571	13.3575	1082583600
AAPL	2011-08-10	13.255357	13.380357	12.946429	12.988929	878656800
AAPL	2011-08-11	13.232857	13.408929	13.025714	13.346429	741969200
AAPL	2011-08-12	13.5025	13.558571	13.365357	13.463929	528976000
AAPL	2011-08-15	13.558214	13.748929	13.503214	13.693214	460544000
AAPL	2011-08-16	13.625714	13.691786	13.430714	13.588571	498750000
AAPL	2011-08-17	13.653929	13.732857	13.5	13.587143	442061200
AAPL	2011-08-18	13.244286	13.308929	12.906071	13.073214	851435200
AAPL	2011-08-19	12.934643	13.107143	12.714286	12.715357	775888400
AAPL	2011-08-22	13.018214	13.031429	12.681786	12.73	535315200
AAPL	2011-08-23	12.867857	13.344286	12.75	13.342857	656835200
AAPL	2011-08-24	13.338214	13.534286	13.235714	13.435	626267600
AAPL	2011-08-25	13.038571	13.408929	13.035714	13.347143	871346000
AAPL	2011-08-26	13.256071	13.707143	13.242857	13.699286	641477200
AAPL	2011-08-29	13.863571	13.982143	13.857143	13.9275	405269200
AAPL	2011-08-30	13.866071	13.994286	13.793214	13.928214	417922400
AAPL	2011-08-31	13.948929	14.002857	13.637857	13.743929	522586400
AAPL	2011-09-01	13.779286	13.833571	13.597143	13.608214	343725200
AAPL	2011-09-02	13.383571	13.5	13.279643	13.358929	438939200
AAPL	2011-09-06	13.120357	13.583214	13.088571	13.562143	509698000
AAPL	2011-09-07	13.77	13.771429	13.642857	13.711786	350576800
AAPL	2011-09-08	13.657143	13.878929	13.653929	13.719286	416158400
AAPL	2011-09-09	13.711786	13.785714	13.393571	13.481429	564813200
AAPL	2011-09-12	13.321429	13.602857	13.282143	13.569286	467832400
AAPL	2011-09-13	13.647857	13.793214	13.580357	13.736429	440560400
AAPL	2011-09-14	13.822143	14.0075	13.777143	13.903571	534724400
AAPL	2011-09-15	13.979643	14.059286	13.925	14.034286	417818800
AAPL	2011-09-16	14.126429	14.303571	14.108214	14.303571	698513200
AAPL	2011-09-19	14.178571	14.758214	14.114286	14.701071	823860800
AAPL	2011-09-20	14.830357	15.102143	14.685357	14.766071	775754000
AAPL	2011-09-21	14.987143	15.056786	14.714286	14.719286	605976000
AAPL	2011-09-22	14.3225	14.636429	14.167857	14.350714	968480800
AAPL	2011-09-23	14.295714	14.526429	14.280357	14.439286	546277200
AAPL	2011-09-26	14.280714	14.427857	13.975	14.398929	812876400
AAPL	2011-09-27	14.5975	14.616071	14.216429	14.259286	632497600
AAPL	2011-09-28	14.2925	14.419286	14.161071	14.178929	429637600
AAPL	2011-09-29	14.354286	14.364643	13.793214	13.948929	651086800
AAPL	2011-09-30	13.825714	13.888929	13.613571	13.618571	547640800
AAPL	2011-10-03	13.584643	13.665714	13.3275	13.378571	669099200
AAPL	2011-10-04	13.3775	13.635714	12.651429	13.303571	1233677200
AAPL	2011-10-05	13.137857	13.565	12.867857	13.508929	786469600
AAPL	2011-10-06	13.333214	13.742143	13.278571	13.4775	812582400
AAPL	2011-10-07	13.420714	13.490714	13.160357	13.207143	535458000
AAPL	2011-10-10	13.538929	13.886071	13.5075	13.886071	442514800
AAPL	2011-10-11	14.020357	14.399286	13.982143	14.296071	605687600
AAPL	2011-10-12	14.547857	14.616071	14.290714	14.363929	622286000
AAPL	2011-10-13	14.463571	14.586786	14.3875	14.586786	426185200
AAPL	2011-10-14	14.886786	15.071429	14.831071	15.071429	573367200
AAPL	2011-10-17	15.062143	15.239286	14.855	14.999643	686044800
AAPL	2011-10-18	15.062857	15.171786	14.856786	15.08	881602400
AAPL	2011-10-19	14.333929	14.586429	14.207143	14.236429	1104059600
AAPL	2011-10-20	14.285714	14.298214	14.078929	14.118214	549270400
AAPL	2011-10-21	14.217857	14.255	13.955357	14.031071	621244400
AAPL	2011-10-24	14.149286	14.517857	14.121429	14.491786	502138000
AAPL	2011-10-25	14.465357	14.519643	14.192143	14.206071	430427200
AAPL	2011-10-26	14.348571	14.376786	14.041071	14.307143	456304800
AAPL	2011-10-27	14.555714	14.607143	14.353214	14.453214	494664800
AAPL	2011-10-28	14.392857	14.5125	14.375357	14.4625	322842800
AAPL	2011-10-31	14.372143	14.618929	14.323214	14.456429	385501200
AAPL	2011-11-01	14.193214	14.267857	14.043571	14.161071	531790000
AAPL	2011-11-02	14.288929	14.301429	14.111071	14.193214	327350800
AAPL	2011-11-03	14.2525	14.407143	14.12	14.395357	441386400
AAPL	2011-11-04	14.358214	14.408571	14.255714	14.294286	302229200
AAPL	2011-11-07	14.2825	14.285714	14.1475	14.276071	270275600
AAPL	2011-11-08	14.364643	14.571429	14.341429	14.508214	400442000
AAPL	2011-11-09	14.1775	14.3175	14.079643	14.117143	558684000
AAPL	2011-11-10	14.179643	14.186071	13.648214	13.757857	744752400
AAPL	2011-11-11	13.8075	13.882143	13.580714	13.736429	653786000
AAPL	2011-11-14	13.697143	13.758929	13.507143	13.545	432905200
AAPL	2011-11-15	13.6	13.910714	13.551786	13.886786	430810800
AAPL	2011-11-16	13.901786	13.969286	13.725714	13.741786	349210400
AAPL	2011-11-17	13.713571	13.735	13.410714	13.478929	479900400
AAPL	2011-11-18	13.532857	13.571071	13.388571	13.390714	371938000
AAPL	2011-11-21	13.228571	13.274286	13.068214	13.178929	447980400
AAPL	2011-11-22	13.250714	13.4975	13.247857	13.446786	409021200
AAPL	2011-11-23	13.375357	13.422857	13.102857	13.106786	428271200
AAPL	2011-11-25	13.157857	13.255357	12.975714	12.984643	254760800
AAPL	2011-11-28	13.298214	13.454286	13.226071	13.432857	346413200
AAPL	2011-11-29	13.422857	13.529643	13.221429	13.328571	375855200
AAPL	2011-11-30	13.6175	13.652857	13.510714	13.65	405938400
AAPL	2011-12-01	13.662143	13.892857	13.598214	13.854643	387181200
AAPL	2011-12-02	13.9225	14.058214	13.877857	13.917857	379055600
AAPL	2011-12-05	14.053214	14.1575	13.9425	14.036071	357210000
AAPL	2011-12-06	14.018214	14.093929	13.906429	13.9625	283598000
AAPL	2011-12-07	13.926071	13.962143	13.812857	13.896071	304746400
AAPL	2011-12-08	13.980357	14.125	13.936786	13.952143	376356400
AAPL	2011-12-09	14.030357	14.072857	13.965357	14.057857	296993200
AAPL	2011-12-12	13.988571	14.067857	13.908929	13.994286	301067200
AAPL	2011-12-13	14.035714	14.121429	13.825	13.886071	338928800
AAPL	2011-12-14	13.810714	13.835	13.488571	13.578214	406887600
AAPL	2011-12-15	13.690357	13.705	13.511071	13.533571	256200000
AAPL	2011-12-16	13.584286	13.719643	13.556071	13.607857	421478400
AAPL	2011-12-19	13.659643	13.744643	13.588571	13.650357	235530400
AAPL	2011-12-20	13.848571	14.146429	13.830714	14.141071	337215200
AAPL	2011-12-21	14.1675	14.189286	14.000357	14.158929	262948000
AAPL	2011-12-22	14.178571	14.254643	14.146429	14.233929	202358800
AAPL	2011-12-23	14.274643	14.413929	14.2675	14.404643	269399200
AAPL	2011-12-27	14.396429	14.610357	14.393571	14.518929	265076000
AAPL	2011-12-28	14.531786	14.580357	14.333571	14.38	228662000
AAPL	2011-12-29	14.407143	14.4875	14.303929	14.468571	215978000
AAPL	2011-12-30	14.411071	14.51	14.410357	14.464286	179662000
AAPL	2012-01-03	14.621429	14.732143	14.607143	14.686786	302220800
AAPL	2012-01-04	14.642857	14.81	14.617143	14.765714	260022000
AAPL	2012-01-05	14.819643	14.948214	14.738214	14.929643	271269600
AAPL	2012-01-06	14.991786	15.098214	14.972143	15.085714	318292800
AAPL	2012-01-09	15.196429	15.276786	15.048214	15.061786	394024400
AAPL	2012-01-10	15.211071	15.214286	15.053571	15.115714	258196400
AAPL	2012-01-11	15.095714	15.101786	14.975357	15.091071	215084800
AAPL	2012-01-12	15.081429	15.103571	14.955357	15.049643	212587200
AAPL	2012-01-13	14.989286	15.016071	14.952143	14.993214	226021600
AAPL	2012-01-17	15.15	15.213929	15.105714	15.167857	242897200
AAPL	2012-01-18	15.248571	15.338214	15.225	15.325357	276791200
AAPL	2012-01-19	15.3625	15.406071	15.2325	15.276786	261738400
AAPL	2012-01-20	15.2675	15.267857	14.991071	15.010714	413974400
AAPL	2012-01-23	15.095357	15.301786	15.082143	15.264643	306062400
AAPL	2012-01-24	15.182143	15.182143	14.983929	15.014643	547638000
AAPL	2012-01-25	16.23	16.230356	15.8475	15.952143	958314000
AAPL	2012-01-26	16.012857	16.028214	15.826429	15.879643	323985200
AAPL	2012-01-27	15.869286	16.017143	15.848929	15.974286	299709200
AAPL	2012-01-30	15.918214	16.210714	15.906786	16.178928	379341200
AAPL	2012-01-31	16.27107	16.365713	16.18107	16.302856	391683600
AAPL	2012-02-01	16.371786	16.3925	16.269644	16.2925	270046000
AAPL	2012-02-02	16.282143	16.327499	16.213572	16.254286	186796400
AAPL	2012-02-03	16.332144	16.428572	16.27	16.417143	286599600
AAPL	2012-02-06	16.370714	16.606428	16.364286	16.570356	249412800
AAPL	2012-02-07	16.616072	16.776787	16.592142	16.743929	316223600
AAPL	2012-02-08	16.803572	17.028214	16.775	17.024286	407890000
AAPL	2012-02-09	17.17	17.741072	17.162857	17.613214	884214800
AAPL	2012-02-10	17.534286	17.772142	17.448214	17.622143	631302000
AAPL	2012-02-13	17.840357	17.993929	17.753214	17.950001	517216000
AAPL	2012-02-14	18.023571	18.19857	17.928572	18.195	460398400
AAPL	2012-02-15	18.366428	18.79607	17.746071	17.77393	1506120000
AAPL	2012-02-16	17.553572	18.031786	17.379642	17.936071	944552000
AAPL	2012-02-17	17.968214	18.134644	17.867857	17.932858	535805200
AAPL	2012-02-21	18.102858	18.387501	18.004286	18.387501	605595200
AAPL	2012-02-22	18.324286	18.410357	18.18107	18.322857	483302400
AAPL	2012-02-23	18.395714	18.493929	18.196428	18.442499	568027600
AAPL	2012-02-24	18.559643	18.674999	18.522858	18.657499	415072000
AAPL	2012-02-27	18.618214	18.875	18.438572	18.777143	547582000
AAPL	2012-02-28	18.855715	19.121786	18.780357	19.121786	600387200
AAPL	2012-02-29	19.341429	19.557501	19.132143	19.372856	952011200
AAPL	2012-03-01	19.577499	19.57893	19.241785	19.445356	683270000
AAPL	2012-03-02	19.437143	19.52857	19.375713	19.470715	431712400
AAPL	2012-03-05	19.479286	19.552856	18.785713	19.04143	809124400
AAPL	2012-03-06	18.702143	19.060356	18.436428	18.937857	810238800
AAPL	2012-03-07	19.171429	19.206429	18.689285	18.953215	798520800
AAPL	2012-03-08	19.096071	19.3925	19.004286	19.356787	516457200
AAPL	2012-03-09	19.436071	19.562143	19.396786	19.470358	418919200
AAPL	2012-03-12	19.606428	19.714287	19.535713	19.714287	407282400
AAPL	2012-03-13	19.912144	20.292143	19.848213	20.289286	690855200
AAPL	2012-03-14	20.644644	21.24	20.549999	21.056429	1418844000
AAPL	2012-03-15	21.414642	21.428928	20.6625	20.912857	1159718000
AAPL	2012-03-16	20.882856	21.042856	20.642857	20.913214	825487600
AAPL	2012-03-19	21.370358	21.491785	21.0375	21.467857	901236000
AAPL	2012-03-20	21.411072	21.674999	21.124287	21.64143	816662000
AAPL	2012-03-21	21.526428	21.773214	21.47893	21.517857	644042000
AAPL	2012-03-22	21.349285	21.589287	21.268929	21.405001	623870800
AAPL	2012-03-23	21.446072	21.492857	21.228571	21.2875	430488800
AAPL	2012-03-26	21.42107	21.683929	21.259287	21.677856	595742000
AAPL	2012-03-27	21.649286	22.01	21.645	21.945715	607129600
AAPL	2012-03-28	22.084999	22.194643	21.796785	22.057858	655460400
AAPL	2012-03-29	21.885	22.02	21.686787	21.780714	608238400
AAPL	2012-03-30	21.741785	21.805714	21.355	21.4125	731038000
AAPL	2012-04-02	21.493929	22.098928	21.442142	22.093929	598351600
AAPL	2012-04-03	22.40357	22.57893	22.2325	22.475714	834559600
AAPL	2012-04-04	22.298214	22.352142	22.035713	22.296785	572980800
AAPL	2012-04-05	22.392143	22.66643	22.264286	22.63143	641298000
AAPL	2012-04-09	22.361786	22.851429	22.332144	22.7225	597536800
AAPL	2012-04-10	22.854643	23.0	22.357143	22.444286	889725200
AAPL	2012-04-11	22.72143	22.745358	22.262142	22.364286	696614800
AAPL	2012-04-12	22.321428	22.547501	22.160713	22.241785	614336800
AAPL	2012-04-13	22.289642	22.310715	21.553928	21.615356	859644800
AAPL	2012-04-16	21.787857	21.795713	20.651787	20.718929	1050786800
AAPL	2012-04-17	20.67643	21.785713	20.425358	21.775	1025528000
AAPL	2012-04-18	21.918571	22.151787	21.525356	21.726429	954531200
AAPL	2012-04-19	21.436428	21.5975	20.875713	20.98	834719200
AAPL	2012-04-20	21.120714	21.236429	20.372143	20.463572	1030985200
AAPL	2012-04-23	20.378929	20.595358	19.879286	20.417856	966529200
AAPL	2012-04-24	20.093214	20.274643	19.821428	20.01	1076149200
AAPL	2012-04-25	21.987143	22.071428	21.642857	21.785713	905777600
AAPL	2012-04-26	21.938213	21.953215	21.504642	21.703571	536068400
AAPL	2012-04-27	21.609644	21.649286	21.446428	21.535713	406722400
AAPL	2012-04-30	21.35	21.371429	20.821428	20.856428	506144800
AAPL	2012-05-01	20.889286	21.312857	20.758215	20.790358	610999200
AAPL	2012-05-02	20.722857	20.978571	20.673571	20.927856	427389200
AAPL	2012-05-03	21.089287	21.121429	20.725	20.779285	390549600
AAPL	2012-05-04	20.610001	20.655714	20.184643	20.1875	529992400
AAPL	2012-05-07	20.053572	20.456072	20.043928	20.338572	460118400
AAPL	2012-05-08	20.342142	20.410713	19.954643	20.292143	497252000
AAPL	2012-05-09	20.132143	20.499287	20.030357	20.327856	480704000
AAPL	2012-05-10	20.520714	20.567142	20.30143	20.375713	333200000
AAPL	2012-05-11	20.178572	20.516787	20.155357	20.239643	399546000
AAPL	2012-05-14	20.091785	20.268213	19.914286	19.936428	352626400
AAPL	2012-05-15	20.051786	20.115	19.705357	19.756071	476336000
AAPL	2012-05-16	19.7875	19.888929	19.322857	19.502857	560896000
AAPL	2012-05-17	19.475357	19.553572	18.932858	18.932858	717220000
AAPL	2012-05-18	19.07	19.407499	18.649286	18.942142	732292400
AAPL	2012-05-21	19.089287	20.055	19.073214	20.045713	631106000
AAPL	2012-05-22	20.34107	20.495714	19.735001	19.891787	694870400
AAPL	2012-05-23	19.910713	20.457144	19.758215	20.377144	584897600
AAPL	2012-05-24	20.566786	20.589287	20.043928	20.190001	496230000
AAPL	2012-05-25	20.163929	20.208929	19.945356	20.081785	328507200
AAPL	2012-05-29	20.389286	20.5	20.189644	20.438213	380508800
AAPL	2012-05-30	20.328571	20.713928	20.234285	20.684643	529429600
AAPL	2012-05-31	20.740713	20.767857	20.409286	20.633215	491674400
AAPL	2012-06-01	20.327143	20.451786	20.018572	20.035357	520987600
AAPL	2012-06-04	20.053572	20.267857	19.589287	20.153214	556995600
AAPL	2012-06-05	20.045357	20.231071	19.940357	20.10107	388214400
AAPL	2012-06-06	20.2775	20.494642	20.196428	20.409286	401455600
AAPL	2012-06-07	20.6175	20.61857	20.375	20.418571	379766800
AAPL	2012-06-08	20.414286	20.735001	20.321428	20.725714	347516400
AAPL	2012-06-11	20.99	21.017857	20.379642	20.39893	591264800
AAPL	2012-06-12	20.51643	20.593571	20.239286	20.577143	435380400
AAPL	2012-06-13	20.518572	20.66	20.370714	20.434286	293580000
AAPL	2012-06-14	20.401428	20.482143	20.259287	20.411785	345573200
AAPL	2012-06-15	20.392857	20.522142	20.34107	20.504642	335255200
AAPL	2012-06-18	20.39143	20.996071	20.370358	20.920713	440412000
AAPL	2012-06-19	20.835714	21.071428	20.825001	20.97893	361404400
AAPL	2012-06-20	21.0075	21.044643	20.742857	20.919287	358943200
AAPL	2012-06-21	20.908571	21.007856	20.622856	20.631071	326351200
AAPL	2012-06-22	20.68	20.7925	20.550714	20.789286	284471600
AAPL	2012-06-25	20.617857	20.707144	20.370358	20.384644	304382400
AAPL	2012-06-26	20.404642	20.5175	20.261786	20.429644	276536400
AAPL	2012-06-27	20.535713	20.597857	20.425714	20.517857	202997200
AAPL	2012-06-28	20.416786	20.5	20.200357	20.323214	282836400
AAPL	2012-06-29	20.642857	20.857143	20.508928	20.857143	421500800
AAPL	2012-07-02	20.883215	21.195356	20.842857	21.161428	400092000
AAPL	2012-07-03	21.245714	21.428572	21.214287	21.407499	241712800
AAPL	2012-07-05	21.44857	21.940714	21.416071	21.783571	484383200
AAPL	2012-07-06	21.681786	21.73	21.485001	21.638571	418930400
AAPL	2012-07-09	21.617857	21.924999	21.575357	21.924643	379405600
AAPL	2012-07-10	22.070356	22.138214	21.618214	21.721786	511957600
AAPL	2012-07-11	21.647142	21.702143	21.329287	21.586786	469322000
AAPL	2012-07-12	21.437143	21.5525	21.167143	21.389286	428041600
AAPL	2012-07-13	21.53393	21.685356	21.428572	21.606071	311427200
AAPL	2012-07-16	21.611429	21.843571	21.607857	21.675358	301260400
AAPL	2012-07-17	21.813929	21.839287	21.541071	21.67643	293624800
AAPL	2012-07-18	21.663929	21.726429	21.555714	21.652143	252700000
AAPL	2012-07-19	21.831429	21.976786	21.642857	21.940001	436861600
AAPL	2012-07-20	21.893929	21.944286	21.560715	21.582144	397471200
AAPL	2012-07-23	21.228571	21.639286	20.989643	21.565357	487975600
AAPL	2012-07-24	21.692142	21.774286	21.375357	21.46143	565132400
AAPL	2012-07-25	20.51643	20.742857	20.357143	20.534643	877312800
AAPL	2012-07-26	20.705713	20.728571	20.370001	20.531429	406632800
AAPL	2012-07-27	20.536072	20.922501	20.413929	20.898571	403936400
AAPL	2012-07-30	21.104286	21.408571	20.99357	21.251072	379142400
AAPL	2012-07-31	21.543928	21.84643	21.525715	21.812857	462327600
AAPL	2012-08-01	21.996786	22.014286	21.535713	21.671785	384501600
AAPL	2012-08-02	21.530001	21.810356	21.4375	21.706785	332158400
AAPL	2012-08-03	21.915358	22.070715	21.841429	21.989286	344920800
AAPL	2012-08-06	22.04607	22.316786	21.973572	22.233929	302103200
AAPL	2012-08-07	22.241785	22.321428	22.072857	22.175358	290446800
AAPL	2012-08-08	22.121071	22.281429	22.039286	22.137857	244706000
AAPL	2012-08-09	22.066071	22.204643	22.064285	22.168928	221642400
AAPL	2012-08-10	22.096786	22.205713	22.09643	22.203571	194938800
AAPL	2012-08-13	22.263929	22.5	22.258928	22.5	278832400
AAPL	2012-08-14	22.566786	22.807501	22.5075	22.560356	340169200
AAPL	2012-08-15	22.546429	22.642857	22.419643	22.529642	257342400
AAPL	2012-08-16	22.543215	22.741428	22.517857	22.726429	254534000
AAPL	2012-08-17	22.857143	23.149643	22.814644	23.146786	442761200
AAPL	2012-08-20	23.214643	23.755358	23.210714	23.755358	613384800
AAPL	2012-08-21	23.957857	24.102858	23.22607	23.430714	812719600
AAPL	2012-08-22	23.372143	23.892857	23.146786	23.888214	565322800
AAPL	2012-08-23	23.789642	23.924999	23.612499	23.665358	420128800
AAPL	2012-08-24	23.553928	23.91	23.4125	23.686428	437340400
AAPL	2012-08-27	24.285357	24.316786	24.055	24.13143	427008400
AAPL	2012-08-28	24.106428	24.146429	23.952499	24.1	267416800
AAPL	2012-08-29	24.116072	24.202499	24.021429	24.0525	202806800
AAPL	2012-08-30	23.951429	23.983929	23.673214	23.709642	302699600
AAPL	2012-08-31	23.830357	23.878571	23.473213	23.758572	338321200
AAPL	2012-09-04	23.777143	24.112143	23.732143	24.106071	367892000
AAPL	2012-09-05	24.127501	24.155357	23.914286	23.936787	336375200
AAPL	2012-09-06	24.041786	24.224644	23.957144	24.1525	391196400
AAPL	2012-09-07	24.21607	24.374287	24.134644	24.30143	329666400
AAPL	2012-09-10	24.301786	24.403214	23.646429	23.669287	487998000
AAPL	2012-09-11	23.753929	23.932142	23.446428	23.592501	503983200
AAPL	2012-09-12	23.816071	23.924999	23.428572	23.92107	712233200
AAPL	2012-09-13	24.191786	24.482143	24.098928	24.392143	598360000
AAPL	2012-09-14	24.64143	24.892143	24.567499	24.688572	600474000
AAPL	2012-09-17	24.976786	24.992857	24.807501	24.992144	398031200
AAPL	2012-09-18	24.995714	25.083214	24.872143	25.068214	373503200
AAPL	2012-09-19	25.009287	25.1425	24.984644	25.075001	326874800
AAPL	2012-09-20	24.969999	25.002144	24.772142	24.953571	336568400
AAPL	2012-09-21	25.086071	25.18107	24.977142	25.003214	571589200
AAPL	2012-09-24	24.530714	24.825714	24.392857	24.67107	639766400
AAPL	2012-09-25	24.580713	24.742144	24.035713	24.055	518789600
AAPL	2012-09-26	23.883572	24.024643	23.614286	23.75643	576503200
AAPL	2012-09-27	23.724644	24.363214	23.583929	24.332857	594090000
AAPL	2012-09-28	24.241072	24.325357	23.8125	23.825001	535110800
AAPL	2012-10-01	23.969999	24.169643	23.446428	23.549643	543594800
AAPL	2012-10-02	23.63607	23.798214	23.237499	23.618214	627992400
AAPL	2012-10-03	23.745001	23.995001	23.665358	23.980356	424281200
AAPL	2012-10-04	23.973213	24.080357	23.769644	23.814285	370725600
AAPL	2012-10-05	23.757143	23.785713	23.26	23.306786	594006000
AAPL	2012-10-08	23.102858	23.127144	22.718214	22.791786	637994000
AAPL	2012-10-09	22.808929	22.874643	22.269644	22.708929	838597200
AAPL	2012-10-10	22.847857	23.035	22.75	22.889643	510356000
AAPL	2012-10-11	23.089287	23.114286	22.432142	22.432142	546081200
AAPL	2012-10-12	22.484285	22.692142	22.332144	22.489643	460014800
AAPL	2012-10-15	22.583929	22.683214	22.280357	22.67	432502000
AAPL	2012-10-16	22.691786	23.225	22.535713	23.206785	549771600
AAPL	2012-10-17	23.173929	23.313929	23.0	23.021786	389037600
AAPL	2012-10-18	22.842501	22.930714	22.5	22.594286	476624400
AAPL	2012-10-19	22.5375	22.563213	21.772142	21.780001	744086000
AAPL	2012-10-22	21.872143	22.692142	21.812857	22.643929	546730800
AAPL	2012-10-23	22.535713	22.639286	21.84643	21.905714	707145600
AAPL	2012-10-24	22.194286	22.376785	21.808571	22.029642	558527200
AAPL	2012-10-25	22.142857	22.214287	21.626785	21.769285	656325600
AAPL	2012-10-26	21.765356	21.928572	21.107143	21.571428	1018432800
AAPL	2012-10-31	21.245714	21.498571	20.989286	21.261429	510003200
AAPL	2012-11-01	21.365	21.535713	21.220358	21.305	361298000
AAPL	2012-11-02	21.281786	21.319643	20.526787	20.6	599373600
AAPL	2012-11-05	20.84	20.991785	20.628571	20.879286	529135600
AAPL	2012-11-06	21.079643	21.097857	20.717501	20.816071	374917200
AAPL	2012-11-07	20.494286	20.519285	19.848213	19.928572	793648800
AAPL	2012-11-08	20.022499	20.079643	19.1175	19.205357	1056146000
AAPL	2012-11-09	19.300714	19.817142	19.061428	19.537857	929913600
AAPL	2012-11-12	19.791071	19.803572	19.237499	19.386786	515802000
AAPL	2012-11-13	19.246786	19.66	19.155714	19.389286	532949200
AAPL	2012-11-14	19.482143	19.551786	19.149286	19.174286	477170400
AAPL	2012-11-15	19.1975	19.267857	18.665001	18.772142	789910800
AAPL	2012-11-16	18.757143	18.928572	18.0625	18.845715	1266893600
AAPL	2012-11-19	19.311071	20.267857	19.281429	20.204643	823317600
AAPL	2012-11-20	20.425358	20.426786	19.806429	20.032499	642754000
AAPL	2012-11-21	20.151787	20.263214	19.878571	20.060715	373002000
AAPL	2012-11-23	20.256071	20.428572	20.092857	20.410713	272826400
AAPL	2012-11-26	20.567858	21.071428	20.489643	21.054644	630579600
AAPL	2012-11-27	21.055357	21.08643	20.717857	20.885	533330000
AAPL	2012-11-28	20.616785	20.921429	20.437857	20.819286	520864400
AAPL	2012-11-29	21.079287	21.223213	20.901787	21.048571	514698800
AAPL	2012-11-30	20.956785	21.014286	20.809999	20.902857	391319600
AAPL	2012-12-03	21.201786	21.235357	20.910713	20.935356	364280000
AAPL	2012-12-04	20.77857	20.77857	20.433214	20.566071	557068400
AAPL	2012-12-05	20.318214	20.330357	19.241785	19.2425	1044638000
AAPL	2012-12-06	18.890715	19.76107	18.522499	19.544287	1177212400
AAPL	2012-12-07	19.764286	19.828571	18.928572	19.044643	787040800
AAPL	2012-12-10	18.75	19.2325	18.627857	18.922144	630484400
AAPL	2012-12-11	19.2775	19.627144	19.191786	19.335358	592345600
AAPL	2012-12-12	19.563213	19.571428	19.1525	19.25	487144000
AAPL	2012-12-13	18.969643	19.201429	18.77857	18.9175	625259600
AAPL	2012-12-14	18.383928	18.504642	18.056429	18.206785	1009579200
AAPL	2012-12-17	18.176071	18.571428	17.901072	18.529642	757607200
AAPL	2012-12-18	18.75	19.103571	18.580357	19.067858	625685200
AAPL	2012-12-19	18.981071	19.060715	18.767857	18.796785	449369200
AAPL	2012-12-20	18.928572	18.935715	18.531429	18.633215	481689600
AAPL	2012-12-21	18.3025	18.559643	18.222857	18.547501	596268400
AAPL	2012-12-24	18.583929	18.723213	18.525356	18.577499	175753200
AAPL	2012-12-26	18.535713	18.552143	18.254286	18.321428	302436400
AAPL	2012-12-27	18.340714	18.4375	18.023571	18.395	455120400
AAPL	2012-12-28	18.224644	18.374287	18.147142	18.199642	354278400
AAPL	2012-12-31	18.233213	19.121429	18.178572	19.006071	659492400
AAPL	2013-01-02	19.779285	19.821428	19.343929	19.608213	560518000
AAPL	2013-01-03	19.567142	19.631071	19.321428	19.360714	352965200
AAPL	2013-01-04	19.1775	19.236786	18.779642	18.821428	594333600
AAPL	2013-01-07	18.642857	18.90357	18.4	18.710714	484156400
AAPL	2013-01-08	18.900356	18.996071	18.616072	18.76107	458707200
AAPL	2013-01-09	18.660713	18.750357	18.428213	18.467857	407604400
AAPL	2013-01-10	18.876785	18.882856	18.411428	18.696787	601146000
AAPL	2013-01-11	18.607143	18.761429	18.536428	18.582144	350506800
AAPL	2013-01-14	17.952856	18.125	17.803928	17.919643	734207600
AAPL	2013-01-15	17.796429	17.821072	17.263571	17.354286	876772400
AAPL	2013-01-16	17.665714	18.194286	17.589287	18.074642	690804800
AAPL	2013-01-17	18.225357	18.241072	17.929644	17.952856	453678400
AAPL	2013-01-18	17.804285	17.936428	17.728571	17.857143	472922800
AAPL	2013-01-22	18.02	18.138571	17.736786	18.0275	461546400
AAPL	2013-01-23	18.171785	18.3925	18.0275	18.3575	861509600
AAPL	2013-01-24	16.428572	16.633215	16.080357	16.089287	1460852400
AAPL	2013-01-25	16.131786	16.293928	15.535714	15.71	1208026400
AAPL	2013-01-28	15.636786	16.186071	15.566429	16.065357	785517600
AAPL	2013-01-29	16.375	16.435715	16.147142	16.366785	571158000
AAPL	2013-01-30	16.321428	16.521429	16.232143	16.315357	417155200
AAPL	2013-01-31	16.320715	16.402857	16.249287	16.2675	319334400
AAPL	2013-02-01	16.396786	16.41	16.012501	16.200714	539484400
AAPL	2013-02-04	16.211071	16.283571	15.785714	15.797143	477117200
AAPL	2013-02-05	15.858929	16.419287	15.793571	16.351429	573347600
AAPL	2013-02-06	16.3025	16.660713	16.16357	16.333929	593706400
AAPL	2013-02-07	16.544643	16.785713	16.218571	16.722143	704580800
AAPL	2013-02-08	16.928572	17.100357	16.723213	16.963572	633158400
AAPL	2013-02-11	17.017857	17.319286	16.901787	17.140356	517490400
AAPL	2013-02-12	17.125357	17.227858	16.705	16.710714	609053200
AAPL	2013-02-13	16.686071	16.915714	16.543571	16.678928	475207600
AAPL	2013-02-14	16.59	16.844286	16.572144	16.663929	355275200
AAPL	2013-02-15	16.744642	16.79143	16.425714	16.434286	391745200
AAPL	2013-02-19	16.467857	16.526072	16.208929	16.428213	435783600
AAPL	2013-02-20	16.346071	16.346071	16.02857	16.030357	476302400
AAPL	2013-02-21	15.928571	16.041786	15.815	15.930714	447182400
AAPL	2013-02-22	16.044643	16.128571	15.95	16.100357	330654800
AAPL	2013-02-25	16.208929	16.254286	15.806071	15.814286	372579200
AAPL	2013-02-26	15.850714	16.126429	15.630714	16.034643	501499600
AAPL	2013-02-27	16.015356	16.158571	15.7375	15.8775	587350400
AAPL	2013-02-28	15.858929	15.995357	15.764286	15.764286	322515200
AAPL	2013-03-01	15.642857	15.649286	15.356429	15.373929	552448400
AAPL	2013-03-04	15.278571	15.292857	14.964286	15.001786	582755600
AAPL	2013-03-05	15.052857	15.5425	15.026786	15.397857	638433600
AAPL	2013-03-06	15.518214	15.544643	15.158214	15.202143	460250000
AAPL	2013-03-07	15.160714	15.428929	15.037857	15.377857	468473600
AAPL	2013-03-08	15.35	15.551071	15.3075	15.418571	391482000
AAPL	2013-03-11	15.348214	15.678929	15.183571	15.638214	474236000
AAPL	2013-03-12	15.557143	15.674286	15.270357	15.301071	465911600
AAPL	2013-03-13	15.301786	15.517857	15.191429	15.298214	405549200
AAPL	2013-03-14	15.458214	15.522857	15.373214	15.446429	303875600
AAPL	2013-03-15	15.640357	15.865357	15.616071	15.845	643960800
AAPL	2013-03-18	15.766071	16.337856	15.757143	16.275715	606197200
AAPL	2013-03-19	16.410713	16.463215	16.017857	16.231787	526775200
AAPL	2013-03-20	16.33643	16.343929	16.056786	16.145714	308660800
AAPL	2013-03-21	16.079287	16.356428	16.075001	16.168928	383255600
AAPL	2013-03-22	16.235001	16.503571	16.182501	16.496786	395105200
AAPL	2013-03-25	16.596071	16.78393	16.492144	16.556429	501135600
AAPL	2013-03-26	16.622856	16.637142	16.4475	16.469286	294294000
AAPL	2013-03-27	16.302143	16.314285	16.0975	16.145714	331237200
AAPL	2013-03-28	16.065001	16.136429	15.772143	15.809286	442839600
AAPL	2013-04-01	15.782143	15.846429	15.276429	15.318214	389732000
AAPL	2013-04-02	15.271429	15.647857	15.228571	15.349643	529519200
AAPL	2013-04-03	15.406071	15.617143	15.368214	15.428214	363216000
AAPL	2013-04-04	15.491429	15.535714	15.1875	15.275714	358447600
AAPL	2013-04-05	15.160714	15.176786	14.988571	15.114286	383695200
AAPL	2013-04-08	15.173214	15.267857	15.088929	15.221786	300829200
AAPL	2013-04-09	15.227143	15.303571	15.098214	15.249286	306614000
AAPL	2013-04-10	15.289286	15.609286	15.214643	15.560357	375928000
AAPL	2013-04-11	15.49	15.6425	15.4	15.511786	328364400
AAPL	2013-04-12	15.505357	15.505357	15.324643	15.35	238613200
AAPL	2013-04-15	15.25	15.281786	14.983929	14.994643	317520000
AAPL	2013-04-16	15.056071	15.236071	15.020357	15.222857	305771200
AAPL	2013-04-17	15.009643	15.021429	14.218214	14.385714	945056000
AAPL	2013-04-18	14.463929	14.4925	13.919286	14.001786	666299200
AAPL	2013-04-19	13.856071	14.271429	13.753571	13.9475	609274400
AAPL	2013-04-22	14.022857	14.364286	13.973929	14.238214	429920400
AAPL	2013-04-23	14.428214	14.585	14.243214	14.504643	664238400
AAPL	2013-04-24	14.055	14.830357	14.017857	14.480714	969651200
AAPL	2013-04-25	14.686786	14.783571	14.535714	14.585	384837600
AAPL	2013-04-26	14.636071	14.956071	14.580357	14.9	764097600
AAPL	2013-04-29	15.016071	15.486429	15.0	15.361429	640326400
AAPL	2013-04-30	15.539286	15.901786	15.431071	15.813571	691538400
AAPL	2013-05-01	15.873571	15.890357	15.513929	15.688929	506909200
AAPL	2013-05-02	15.777857	16.02107	15.736786	15.911429	421828400
AAPL	2013-05-03	16.118214	16.186787	16.041071	16.070715	361300800
AAPL	2013-05-06	16.275356	16.507143	16.225357	16.45393	496641600
AAPL	2013-05-07	16.606071	16.633928	16.203571	16.380714	483753200
AAPL	2013-05-08	16.394285	16.620358	16.278929	16.565714	472598000
AAPL	2013-05-09	16.421785	16.535713	16.270714	16.313213	398487600
AAPL	2013-05-10	16.356071	16.418215	16.088572	16.1775	334852000
AAPL	2013-05-13	16.125357	16.353571	16.125	16.240713	316948800
AAPL	2013-05-14	16.208929	16.257143	15.791071	15.852143	447118000
AAPL	2013-05-15	15.684286	15.75	15.084286	15.316071	741613600
AAPL	2013-05-16	15.115714	15.6375	14.960714	15.520714	603204000
AAPL	2013-05-17	15.680357	15.7175	15.393214	15.473571	427904400
AAPL	2013-05-20	15.425357	15.921429	15.360714	15.818929	451578400
AAPL	2013-05-21	15.648214	15.91	15.507143	15.702143	456022000
AAPL	2013-05-22	15.858929	16.012501	15.650714	15.7625	443038400
AAPL	2013-05-23	15.569643	15.934286	15.563929	15.790714	353021200
AAPL	2013-05-24	15.744643	15.916429	15.727143	15.898214	276166800
AAPL	2013-05-28	16.067858	16.111071	15.744643	15.765714	386145200
AAPL	2013-05-29	15.714286	15.982143	15.692857	15.891071	330576400
AAPL	2013-05-30	15.916071	16.232143	15.875357	16.127857	353519600
AAPL	2013-05-31	16.160713	16.325001	16.053572	16.061787	384302800
AAPL	2013-06-03	16.0975	16.155714	15.802857	16.097143	372352400
AAPL	2013-06-04	16.186428	16.229643	15.978214	16.046785	292728800
AAPL	2013-06-05	15.916071	16.097143	15.846786	15.896786	290589600
AAPL	2013-06-06	15.909643	15.964286	15.501786	15.659286	416934000
AAPL	2013-06-07	15.589286	15.83	15.456071	15.778929	404535600
AAPL	2013-06-10	15.883214	16.03857	15.6	15.674643	450153200
AAPL	2013-06-11	15.562143	15.812857	15.475714	15.628571	286112400
AAPL	2013-06-12	15.696429	15.758929	15.410714	15.435357	265227200
AAPL	2013-06-13	15.446429	15.612143	15.3125	15.57	285832400
AAPL	2013-06-14	15.55	15.581786	15.303571	15.358929	271866000
AAPL	2013-06-17	15.408571	15.560714	15.37	15.428571	259414400
AAPL	2013-06-18	15.412857	15.532143	15.364643	15.420357	195025600
AAPL	2013-06-19	15.407143	15.416429	15.107143	15.107143	310940000
AAPL	2013-06-20	14.975	15.213571	14.8275	14.887143	357310800
AAPL	2013-06-21	14.946071	15.0	14.575	14.767857	481118400
AAPL	2013-06-24	14.55	14.595	14.216071	14.376429	480746000
AAPL	2013-06-25	14.489286	14.563929	14.243929	14.379643	314162800
AAPL	2013-06-26	14.425	14.456786	14.130714	14.216786	367724000
AAPL	2013-06-27	14.258929	14.335357	14.055	14.063571	337246000
AAPL	2013-06-28	13.977143	14.295357	13.888214	14.161786	578516400
AAPL	2013-07-01	14.381786	14.723929	14.329286	14.615	391053600
AAPL	2013-07-02	14.641429	15.058214	14.623929	14.946071	469865200
AAPL	2013-07-03	15.030714	15.106429	14.908929	15.028571	240928800
AAPL	2013-07-05	15.013929	15.1175	14.833929	14.907857	274024800
AAPL	2013-07-08	15.003929	15.035714	14.666071	14.823214	298138400
AAPL	2013-07-09	14.771429	15.125	14.656429	15.083929	352584400
AAPL	2013-07-10	14.985714	15.171429	14.9375	15.026071	281405600
AAPL	2013-07-11	15.105357	15.294643	15.041786	15.260357	326292400
AAPL	2013-07-12	15.273214	15.349643	15.121786	15.2325	279563200
AAPL	2013-07-15	15.178929	15.409286	15.171429	15.265714	241917200
AAPL	2013-07-16	15.232857	15.3825	15.148929	15.364286	216538000
AAPL	2013-07-17	15.346429	15.436429	15.293571	15.368214	198990400
AAPL	2013-07-18	15.477857	15.531071	15.378929	15.42	218878800
AAPL	2013-07-19	15.467857	15.499286	15.155357	15.176786	268721600
AAPL	2013-07-22	15.337857	15.348214	15.195357	15.225357	207796400
AAPL	2013-07-23	15.214286	15.248571	14.953929	14.963929	369395600
AAPL	2013-07-24	15.676071	15.878214	15.545	15.7325	591936800
AAPL	2013-07-25	15.739286	15.764286	15.564643	15.660714	229493600
AAPL	2013-07-26	15.546429	15.751429	15.512143	15.749643	200152400
AAPL	2013-07-29	15.742857	16.071072	15.721429	15.9925	248057600
AAPL	2013-07-30	16.07	16.326786	16.043928	16.190001	309422400
AAPL	2013-07-31	16.249643	16.33357	16.051071	16.161785	322957600
AAPL	2013-08-01	16.276787	16.314285	16.187857	16.309999	206250800
AAPL	2013-08-02	16.3575	16.530357	16.309286	16.519285	274783600
AAPL	2013-08-05	16.596071	16.809643	16.505358	16.766071	318855600
AAPL	2013-08-06	16.715	16.853214	16.506071	16.616072	334857600
AAPL	2013-08-07	16.564285	16.678572	16.491785	16.606428	298858000
AAPL	2013-08-08	16.566429	16.575001	16.355356	16.464643	255777200
AAPL	2013-08-09	16.379999	16.445	16.201786	16.230356	266865200
AAPL	2013-08-12	16.316429	16.737499	16.308214	16.691429	364434000
AAPL	2013-08-13	16.819286	17.66643	16.71607	17.484644	881941200
AAPL	2013-08-14	17.781429	18.008928	17.621429	17.803572	756372400
AAPL	2013-08-15	17.729286	17.942858	17.467142	17.782499	490294000
AAPL	2013-08-16	17.862499	17.962143	17.816429	17.940357	362306000
AAPL	2013-08-19	18.012142	18.347857	18.0	18.133572	510518400
AAPL	2013-08-20	18.20393	18.234644	17.886429	17.895357	358688400
AAPL	2013-08-21	17.985357	18.112499	17.9	17.941429	335879600
AAPL	2013-08-22	18.035	18.056786	17.792856	17.962856	244207600
AAPL	2013-08-23	17.973928	17.976786	17.833929	17.893572	222731600
AAPL	2013-08-26	17.883928	18.22143	17.875	17.963215	330965600
AAPL	2013-08-27	17.785713	17.946787	17.367857	17.449642	424188800
AAPL	2013-08-28	17.357143	17.707144	17.357143	17.532143	307608000
AAPL	2013-08-29	17.558929	17.732143	17.540358	17.560715	239657600
AAPL	2013-08-30	17.571428	17.605356	17.375	17.400715	272297200
AAPL	2013-09-03	17.610714	17.878571	17.405357	17.449286	331928800
AAPL	2013-09-04	17.841429	17.937143	17.724285	17.810356	345032800
AAPL	2013-09-05	17.866072	17.88143	17.629999	17.688213	236367600
AAPL	2013-09-06	17.80143	17.834999	17.498215	17.793571	359525600
AAPL	2013-09-09	18.035713	18.139999	17.981428	18.077499	340687200
AAPL	2013-09-10	18.078571	18.123215	17.482143	17.665714	743195600
AAPL	2013-09-11	16.678928	16.9175	16.600357	16.70393	898696400
AAPL	2013-09-12	16.732143	16.978571	16.643213	16.881786	404051200
AAPL	2013-09-13	16.762142	16.85107	16.59643	16.603571	298835600
AAPL	2013-09-16	16.464287	16.486071	15.972143	16.075714	543706800
AAPL	2013-09-17	15.998571	16.418215	15.982143	16.261429	399380800
AAPL	2013-09-18	16.542143	16.655357	16.452143	16.595715	456862000
AAPL	2013-09-19	16.810715	16.993929	16.758928	16.867857	404541200
AAPL	2013-09-20	17.071428	17.09107	16.642857	16.693214	699302800
AAPL	2013-09-23	17.717857	17.746786	17.235714	17.522858	762106800
AAPL	2013-09-24	17.674286	17.695356	17.422144	17.467857	364344400
AAPL	2013-09-25	17.47143	17.487143	17.19393	17.1975	316957200
AAPL	2013-09-26	17.357143	17.44857	17.282143	17.365	237221600
AAPL	2013-09-27	17.277857	17.309643	17.168571	17.241072	228040400
AAPL	2013-09-30	17.044643	17.202143	16.943214	17.026787	260156400
AAPL	2013-10-01	17.0875	17.469286	17.084999	17.427143	353883600
AAPL	2013-10-02	17.343929	17.564285	17.276787	17.484285	289184000
AAPL	2013-10-03	17.518213	17.583929	17.169287	17.264643	322753200
AAPL	2013-10-04	17.280714	17.307142	17.092857	17.251072	258868400
AAPL	2013-10-07	17.377144	17.594643	17.333929	17.419643	312292400
AAPL	2013-10-08	17.497856	17.522858	17.162144	17.17643	290917200
AAPL	2013-10-09	17.308571	17.42107	17.081429	17.378214	301725200
AAPL	2013-10-10	17.547144	17.584999	17.394285	17.487143	278602800
AAPL	2013-10-11	17.3925	17.637142	17.327143	17.600357	267738800
AAPL	2013-10-14	17.493929	17.770714	17.476786	17.715714	261898000
AAPL	2013-10-15	17.768213	17.928572	17.697144	17.809999	320073600
AAPL	2013-10-16	17.885357	17.9475	17.829643	17.896786	251101200
AAPL	2013-10-17	17.856428	18.027857	17.845715	18.017857	253593200
AAPL	2013-10-18	18.071072	18.187857	18.061071	18.174643	290542000
AAPL	2013-10-21	18.2775	18.725	18.268572	18.620001	398106800
AAPL	2013-10-22	18.800358	18.873215	18.143929	18.566786	534063600
AAPL	2013-10-23	18.535713	18.77393	18.535713	18.748571	313723200
AAPL	2013-10-24	18.75	19.016787	18.65893	18.996786	384764800
AAPL	2013-10-25	18.975714	19.043928	18.753929	18.784286	337792000
AAPL	2013-10-28	18.894285	18.964287	18.686071	18.924286	550440800
AAPL	2013-10-29	19.1525	19.258928	18.376429	18.452856	635807200
AAPL	2013-10-30	18.557501	18.84	18.465	18.746429	354163600
AAPL	2013-10-31	18.75	18.838928	18.616785	18.667856	275696400
AAPL	2013-11-01	18.715	18.742857	18.422857	18.5725	274890000
AAPL	2013-11-04	18.610714	18.815001	18.528929	18.8125	244627600
AAPL	2013-11-05	18.735001	18.888929	18.678572	18.766071	265213200
AAPL	2013-11-06	18.719643	18.745001	18.507143	18.604286	223375600
AAPL	2013-11-07	18.556429	18.685356	18.299286	18.303213	262620400
AAPL	2013-11-08	18.377857	18.611786	18.306786	18.591429	279316800
AAPL	2013-11-11	18.571072	18.631071	18.371786	18.5375	227452400
AAPL	2013-11-12	18.488214	18.71143	18.464287	18.571787	204276800
AAPL	2013-11-13	18.5	18.651787	18.462856	18.593929	197220800
AAPL	2013-11-14	18.671785	18.902857	18.638214	18.862858	282419200
AAPL	2013-11-15	18.806429	18.89607	18.731787	18.749643	317920400
AAPL	2013-11-18	18.749643	18.828215	18.507143	18.522499	244944000
AAPL	2013-11-19	18.536785	18.692142	18.498928	18.555357	208938800
AAPL	2013-11-20	18.543928	18.58643	18.368929	18.392857	193916800
AAPL	2013-11-21	18.485714	18.614643	18.345358	18.612143	262026800
AAPL	2013-11-22	18.554285	18.648571	18.518929	18.564285	223725600
AAPL	2013-11-25	18.607857	18.781071	18.607143	18.705	229311600
AAPL	2013-11-26	18.718571	19.147858	18.714287	19.049999	401382800
AAPL	2013-11-27	19.153929	19.5	19.049999	19.498571	363448400
AAPL	2013-11-29	19.624287	19.940357	19.564644	19.859644	318127600
AAPL	2013-12-02	19.928572	20.154642	19.672144	19.686787	472544800
AAPL	2013-12-03	19.939285	20.227858	19.917143	20.225714	450968000
AAPL	2013-12-04	20.196428	20.328215	20.029285	20.178572	377809600
AAPL	2013-12-05	20.451786	20.540714	20.22893	20.282143	447580000
AAPL	2013-12-06	20.206785	20.241072	19.984644	20.000713	344352400
AAPL	2013-12-09	20.032143	20.342142	20.032143	20.229643	320493600
AAPL	2013-12-10	20.127857	20.281429	20.042856	20.198214	278269600
AAPL	2013-12-11	20.25	20.391787	19.98893	20.048571	359718800
AAPL	2013-12-12	20.076429	20.190714	20.001072	20.019285	262290000
AAPL	2013-12-13	20.101786	20.102858	19.77393	19.801071	332822000
AAPL	2013-12-16	19.822144	20.094286	19.821787	19.910713	282592800
AAPL	2013-12-17	19.850357	19.98	19.763571	19.821072	229902400
AAPL	2013-12-18	19.632143	19.694643	19.242857	19.670357	565863200
AAPL	2013-12-19	19.625	19.642857	19.418928	19.445	320308800
AAPL	2013-12-20	19.479643	19.700357	19.457857	19.607857	436413600
AAPL	2013-12-23	20.285713	20.382856	20.098572	20.360357	501306400
AAPL	2013-12-24	20.353214	20.424286	20.215357	20.27393	167554800
AAPL	2013-12-26	20.289286	20.339287	20.120714	20.139286	204008000
AAPL	2013-12-27	20.136429	20.157499	19.982143	20.003214	225884400
AAPL	2013-12-30	19.909286	20.003214	19.725714	19.804285	253629600
AAPL	2013-12-31	19.791786	20.045713	19.785713	20.036428	223084400
AAPL	2014-01-02	19.845715	19.893929	19.715	19.754642	234684800
AAPL	2014-01-03	19.745001	19.775	19.301071	19.320715	392467600
AAPL	2014-01-06	19.194643	19.52857	19.057142	19.426071	412610800
AAPL	2014-01-07	19.440001	19.498571	19.21143	19.287144	317209200
AAPL	2014-01-08	19.243214	19.484285	19.23893	19.409286	258529600
AAPL	2014-01-09	19.52857	19.530714	19.119642	19.161428	279148800
AAPL	2014-01-10	19.279642	19.314285	18.968214	19.033571	304976000
AAPL	2014-01-13	18.925358	19.375	18.924286	19.133215	378492800
AAPL	2014-01-14	19.222143	19.526072	19.202143	19.513929	332561600
AAPL	2014-01-15	19.768572	20.007143	19.702143	19.905714	391638800
AAPL	2014-01-16	19.817858	19.887501	19.702856	19.794643	229278000
AAPL	2014-01-17	19.695715	19.716785	19.282143	19.309643	426739600
AAPL	2014-01-21	19.321072	19.645357	19.300714	19.609644	328526800
AAPL	2014-01-22	19.675358	19.903214	19.564644	19.696787	379985200
AAPL	2014-01-23	19.640715	19.875	19.4575	19.863571	403239200
AAPL	2014-01-24	19.785713	19.843571	19.455357	19.502501	429354800
AAPL	2014-01-27	19.645357	19.814285	19.491072	19.660713	554878800
AAPL	2014-01-28	18.17	18.392857	17.93107	18.089287	1065523200
AAPL	2014-01-29	17.998215	18.120358	17.807858	17.883928	502810000
AAPL	2014-01-30	17.947857	18.089287	17.739286	17.849285	678501600
AAPL	2014-01-31	17.684999	17.911785	17.626785	17.878571	464797200
AAPL	2014-02-03	17.950357	18.133215	17.832144	17.911785	401464000
AAPL	2014-02-04	18.066071	18.195	17.955713	18.17107	376681200
AAPL	2014-02-05	18.091429	18.402857	18.080357	18.306786	328344800
AAPL	2014-02-06	18.216429	18.339287	18.13607	18.303928	257765200
AAPL	2014-02-07	18.620714	18.676071	18.477858	18.559999	370280400
AAPL	2014-02-10	18.523571	18.999643	18.5	18.8925	345559200
AAPL	2014-02-11	18.950357	19.205357	18.910713	19.14143	282256800
AAPL	2014-02-12	19.176786	19.27	19.044287	19.139999	308100800
AAPL	2014-02-13	19.094999	19.458929	19.078571	19.44393	307398000
AAPL	2014-02-14	19.373928	19.499287	19.32893	19.428213	272924400
AAPL	2014-02-18	19.5	19.685356	19.486071	19.499643	260251600
AAPL	2014-02-19	19.455357	19.531786	19.083929	19.191786	313768000
AAPL	2014-02-20	19.035357	19.178572	18.892857	18.969643	305858000
AAPL	2014-02-21	19.028214	19.091785	18.735714	18.758928	278784800
AAPL	2014-02-24	18.683929	18.925714	18.657858	18.84107	288909600
AAPL	2014-02-25	18.906429	18.913214	18.607143	18.645	231952000
AAPL	2014-02-26	18.700357	18.75	18.414286	18.476786	276217200
AAPL	2014-02-27	18.469286	18.885	18.430357	18.845358	301882000
AAPL	2014-02-28	18.895714	19.026787	18.647142	18.794287	371968800
AAPL	2014-03-03	18.693571	18.951786	18.671785	18.848572	238781200
AAPL	2014-03-04	18.964287	19.022858	18.848928	18.972857	259140000
AAPL	2014-03-05	18.96143	19.098213	18.897499	19.012857	200062800
AAPL	2014-03-06	19.028214	19.087143	18.860714	18.955357	185488800
AAPL	2014-03-07	18.967501	18.999287	18.7875	18.944286	220729600
AAPL	2014-03-10	18.870001	19.047501	18.869286	18.96143	178584000
AAPL	2014-03-11	19.123215	19.240713	19.02107	19.14607	279224400
AAPL	2014-03-12	19.089643	19.191071	19.0	19.164642	199326400
AAPL	2014-03-13	19.194286	19.273571	18.898571	18.951786	257742800
AAPL	2014-03-14	18.885357	18.960358	18.678572	18.73893	237199200
AAPL	2014-03-17	18.84643	18.9275	18.780357	18.812143	199544800
AAPL	2014-03-18	18.782143	18.998928	18.757143	18.978571	209647200
AAPL	2014-03-19	19.009287	19.151428	18.892857	18.973572	224756000
AAPL	2014-03-20	18.924643	19.02393	18.833929	18.882143	208398400
AAPL	2014-03-21	18.997499	19.0625	18.797501	19.031071	374046400
AAPL	2014-03-24	19.229286	19.303572	19.109285	19.256786	355700800
AAPL	2014-03-25	19.339287	19.491072	19.27107	19.463928	282293200
AAPL	2014-03-26	19.518572	19.607143	19.245001	19.277857	299768000
AAPL	2014-03-27	19.286428	19.339287	19.111429	19.195	222031600
AAPL	2014-03-28	19.225714	19.247856	19.080357	19.173571	200564000
AAPL	2014-03-31	19.258215	19.314644	19.140356	19.169287	168669200
AAPL	2014-04-01	19.205713	19.352501	19.170357	19.344643	200760000
AAPL	2014-04-02	19.370714	19.41	19.295	19.376785	180420800
AAPL	2014-04-03	19.335358	19.375	19.201429	19.2425	162344000
AAPL	2014-04-04	19.278929	19.285713	18.949286	18.99357	275251200
AAPL	2014-04-07	18.857857	18.960714	18.638929	18.695356	289850400
AAPL	2014-04-08	18.756786	18.790001	18.525	18.694286	243888400
AAPL	2014-04-09	18.665714	18.946072	18.643572	18.940001	206169600
AAPL	2014-04-10	18.952856	19.008572	18.684643	18.695715	239652000
AAPL	2014-04-11	18.535713	18.672501	18.469286	18.557501	271717600
AAPL	2014-04-14	18.639286	18.648571	18.471786	18.63143	205674000
AAPL	2014-04-15	18.581072	18.629999	18.261786	18.498571	266490000
AAPL	2014-04-16	18.501785	18.610357	18.362143	18.536072	214765600
AAPL	2014-04-17	18.571428	18.848572	18.542856	18.747856	284334400
AAPL	2014-04-21	18.762142	19.004999	18.712856	18.970358	182548800
AAPL	2014-04-22	18.868214	18.993929	18.803572	18.989286	202563200
AAPL	2014-04-23	18.895	18.968929	18.730356	18.741072	394940000
AAPL	2014-04-24	20.293215	20.357143	20.026072	20.2775	759911600
AAPL	2014-04-25	20.161785	20.428213	20.14143	20.42643	390275200
AAPL	2014-04-28	20.457144	21.276787	20.448214	21.217501	669485600
AAPL	2014-04-29	21.205	21.285	21.053928	21.154642	337377600
AAPL	2014-04-30	21.165714	21.408215	21.064285	21.074642	456640800
AAPL	2014-05-01	21.142857	21.242857	20.941429	21.124287	244048000
AAPL	2014-05-02	21.155001	21.22143	21.061071	21.16357	191514400
AAPL	2014-05-05	21.076429	21.464287	21.071428	21.462856	287067200
AAPL	2014-05-06	21.492857	21.586071	21.22893	21.22893	374564400
AAPL	2014-05-07	21.258928	21.331785	20.990356	21.154642	282864400
AAPL	2014-05-08	21.008928	21.22893	20.942858	20.999643	230297200
AAPL	2014-05-09	20.876429	20.9375	20.72607	20.912144	291597600
AAPL	2014-05-12	20.981787	21.202143	20.978571	21.172501	213208800
AAPL	2014-05-13	21.142857	21.23357	21.09643	21.205713	159737200
AAPL	2014-05-14	21.158215	21.335714	21.133572	21.209642	166404000
AAPL	2014-05-15	21.239286	21.307142	21.001429	21.029285	230846000
AAPL	2014-05-16	21.022499	21.340357	20.907143	21.339643	276256400
AAPL	2014-05-19	21.351786	21.690357	21.333214	21.592501	317755200
AAPL	2014-05-20	21.589643	21.657143	21.454643	21.596786	234836000
AAPL	2014-05-21	21.565357	21.667856	21.502144	21.653929	196859600
AAPL	2014-05-22	21.664286	21.780357	21.575001	21.688213	200760000
AAPL	2014-05-23	21.6875	21.954643	21.659643	21.933214	232209600
AAPL	2014-05-27	21.995714	22.352142	21.986786	22.343929	348866000
AAPL	2014-05-28	22.357857	22.493929	22.277857	22.286072	315481600
AAPL	2014-05-29	22.423214	22.745358	22.420357	22.692142	376474000
AAPL	2014-05-30	22.785	23.006071	22.460714	22.607143	564020800
AAPL	2014-06-02	22.64143	22.672501	22.232143	22.451786	369350800
AAPL	2014-06-03	22.445	22.812143	22.4375	22.769285	292709200
AAPL	2014-06-04	22.765715	23.138929	22.718214	23.029285	335482000
AAPL	2014-06-05	23.078571	23.191786	22.950357	23.119642	303805600
AAPL	2014-06-06	23.210714	23.259287	23.016787	23.05607	349938400
AAPL	2014-06-09	23.174999	23.469999	22.9375	23.424999	301660000
AAPL	2014-06-10	23.682501	23.762501	23.3925	23.5625	251108000
AAPL	2014-06-11	23.532499	23.690001	23.3675	23.465	182724000
AAPL	2014-06-12	23.51	23.530001	22.975	23.0725	218996000
AAPL	2014-06-13	23.049999	23.110001	22.719999	22.82	218100000
AAPL	2014-06-16	22.877501	23.1875	22.862499	23.049999	142244000
AAPL	2014-06-17	23.077499	23.174999	22.950001	23.02	118904000
AAPL	2014-06-18	23.067499	23.0725	22.8375	23.045	134056000
AAPL	2014-06-19	23.0725	23.075001	22.834999	22.965	142112000
AAPL	2014-06-20	22.9625	23.137501	22.725	22.727501	403592000
AAPL	2014-06-23	22.83	22.905001	22.65	22.7075	174776000
AAPL	2014-06-24	22.6875	22.934999	22.547501	22.57	156144000
AAPL	2014-06-25	22.5525	22.674999	22.4125	22.59	147476000
AAPL	2014-06-26	22.592501	22.762501	22.450001	22.725	130516000
AAPL	2014-06-27	22.705	23.0	22.692499	22.995001	256116000
AAPL	2014-06-30	23.025	23.432501	23.022499	23.2325	197929200
AAPL	2014-07-01	23.379999	23.5175	23.282499	23.379999	152892000
AAPL	2014-07-02	23.467501	23.514999	23.272499	23.370001	113860000
AAPL	2014-07-03	23.4175	23.525	23.299999	23.5075	91567200
AAPL	2014-07-07	23.535	23.997499	23.525	23.9925	225872000
AAPL	2014-07-08	24.067499	24.200001	23.48	23.8375	260888000
AAPL	2014-07-09	23.860001	23.987499	23.690001	23.8475	145744000
AAPL	2014-07-10	23.440001	23.887501	23.379999	23.76	158744000
AAPL	2014-07-11	23.84	23.9725	23.715	23.805	136072000
AAPL	2014-07-14	23.965	24.2225	23.9125	24.112499	171240000
AAPL	2014-07-15	24.200001	24.2125	23.7575	23.83	181911600
AAPL	2014-07-16	24.2425	24.275	23.684999	23.695	213585200
AAPL	2014-07-17	23.7575	23.82	23.1425	23.272499	229192000
AAPL	2014-07-18	23.405001	23.684999	23.254999	23.6075	199952000
AAPL	2014-07-21	23.747499	23.75	23.43	23.485001	156316000
AAPL	2014-07-22	23.67	23.7225	23.530001	23.68	220788000
AAPL	2014-07-23	23.855	24.469999	23.7925	24.297501	371672000
AAPL	2014-07-24	24.26	24.33	24.105	24.2575	182916000
AAPL	2014-07-25	24.2125	24.459999	24.16	24.4175	173876000
AAPL	2014-07-28	24.455	24.809999	24.387501	24.754999	221272000
AAPL	2014-07-29	24.8325	24.860001	24.5625	24.594999	172572000
AAPL	2014-07-30	24.610001	24.674999	24.4175	24.5375	132040000
AAPL	2014-07-31	24.290001	24.362499	23.8325	23.9	227372000
AAPL	2014-08-01	23.725	24.155001	23.702499	24.032499	194044000
AAPL	2014-08-04	24.092501	24.145	23.7925	23.897499	159832000
AAPL	2014-08-05	23.84	23.92	23.59	23.780001	223732000
AAPL	2014-08-06	23.6875	23.870001	23.6775	23.74	154232000
AAPL	2014-08-07	23.7325	23.987499	23.525	23.620001	186844000
AAPL	2014-08-08	23.565001	23.705	23.32	23.684999	167460000
AAPL	2014-08-11	23.817499	24.02	23.709999	23.997499	146340000
AAPL	2014-08-12	24.01	24.219999	23.9025	23.9925	135180000
AAPL	2014-08-13	24.0375	24.309999	24.01	24.309999	127664000
AAPL	2014-08-14	24.3325	24.3925	24.200001	24.375	112464000
AAPL	2014-08-15	24.475	24.547501	24.215	24.495001	195804000
AAPL	2014-08-18	24.622499	24.842501	24.495001	24.790001	190288000
AAPL	2014-08-19	24.852501	25.17	24.83	25.1325	277596000
AAPL	2014-08-20	25.110001	25.272499	24.987499	25.1425	210796000
AAPL	2014-08-21	25.1425	25.235001	25.0275	25.145	133912000
AAPL	2014-08-22	25.0725	25.3675	25.047501	25.33	176736000
AAPL	2014-08-25	25.4475	25.5425	25.32	25.385	161080000
AAPL	2014-08-26	25.355	25.375	25.215	25.2225	132608000
AAPL	2014-08-27	25.254999	25.6425	25.174999	25.532499	209476000
AAPL	2014-08-28	25.397499	25.695	25.389999	25.5625	273840000
AAPL	2014-08-29	25.715	25.725	25.549999	25.625	178380000
AAPL	2014-09-02	25.764999	25.934999	25.68	25.825001	214256000
AAPL	2014-09-03	25.775	25.799999	24.645	24.735001	501684000
AAPL	2014-09-04	24.7125	25.022499	24.4475	24.530001	342872000
AAPL	2014-09-05	24.700001	24.8475	24.577499	24.7425	233828000
AAPL	2014-09-08	24.825001	24.827499	24.512501	24.59	185426800
AAPL	2014-09-09	24.77	25.77	24.035	24.497499	759385200
AAPL	2014-09-10	24.502501	25.2775	24.440001	25.25	403478400
AAPL	2014-09-11	25.102501	25.360001	24.905001	25.3575	249412400
AAPL	2014-09-12	25.3025	25.547501	25.27	25.415001	250504400
AAPL	2014-09-15	25.702499	25.762501	25.360001	25.407499	245266000
AAPL	2014-09-16	24.950001	25.315001	24.7225	25.215	267632400
AAPL	2014-09-17	25.317499	25.450001	25.147499	25.395	243706000
AAPL	2014-09-18	25.4825	25.5875	25.389999	25.4475	149197600
AAPL	2014-09-19	25.5725	25.5875	25.125	25.24	283609600
AAPL	2014-09-22	25.450001	25.535	25.145	25.264999	211153600
AAPL	2014-09-23	25.15	25.735001	25.135	25.66	253608800
AAPL	2014-09-24	25.540001	25.7125	25.299999	25.4375	240687200
AAPL	2014-09-25	25.127501	25.1775	24.43	24.467501	400368000
AAPL	2014-09-26	24.6325	25.1875	24.6	25.1875	249482000
AAPL	2014-09-29	24.6625	25.110001	24.657499	25.0275	199065200
AAPL	2014-09-30	25.202499	25.385	25.1325	25.1875	221056400
AAPL	2014-10-01	25.147499	25.172501	24.674999	24.795	205965200
AAPL	2014-10-02	24.817499	25.055	24.51	24.975	191031200
AAPL	2014-10-03	24.860001	25.0525	24.76	24.905001	173878400
AAPL	2014-10-06	24.987499	25.1625	24.855	24.905001	148204800
AAPL	2014-10-07	24.8575	25.030001	24.682501	24.6875	168376800
AAPL	2014-10-08	24.690001	25.2775	24.577499	25.200001	229618800
AAPL	2014-10-09	25.385	25.594999	25.1525	25.254999	309506000
AAPL	2014-10-10	25.172501	25.5075	25.075001	25.182501	265326400
AAPL	2014-10-13	25.3325	25.445	24.952499	24.952499	214333600
AAPL	2014-10-14	25.0975	25.129999	24.6425	24.6875	254754400
AAPL	2014-10-15	24.4925	24.7875	23.795	24.385	403734400
AAPL	2014-10-16	23.887501	24.43	23.852501	24.065001	288618000
AAPL	2014-10-17	24.375	24.75	24.202499	24.4175	272718800
AAPL	2014-10-20	24.58	24.99	24.555	24.940001	310069200
AAPL	2014-10-21	25.754999	25.754999	25.317499	25.6175	378495600
AAPL	2014-10-22	25.709999	26.0275	25.65	25.747499	273052400
AAPL	2014-10-23	26.02	26.262501	25.907499	26.2075	284298800
AAPL	2014-10-24	26.295	26.372499	26.1325	26.305	188215600
AAPL	2014-10-27	26.2125	26.370001	26.174999	26.2775	136750800
AAPL	2014-10-28	26.35	26.684999	26.3375	26.684999	192243600
AAPL	2014-10-29	26.6625	26.842501	26.59	26.834999	210751600
AAPL	2014-10-30	26.74	26.8375	26.475	26.745001	162619200
AAPL	2014-10-31	27.002501	27.01	26.8025	27.0	178557200
AAPL	2014-11-03	27.055	27.575001	27.002501	27.35	209130400
AAPL	2014-11-04	27.34	27.372499	26.93	27.15	166297600
AAPL	2014-11-05	27.275	27.325001	27.032499	27.215	149743600
AAPL	2014-11-06	27.15	27.1975	26.950001	27.174999	139874000
AAPL	2014-11-07	27.1875	27.33	27.137501	27.252501	134766000
AAPL	2014-11-10	27.254999	27.3325	27.1675	27.2075	108782000
AAPL	2014-11-11	27.174999	27.4375	27.1	27.424999	109769200
AAPL	2014-11-12	27.344999	27.8575	27.342501	27.8125	187769600
AAPL	2014-11-13	27.950001	28.362499	27.9	28.205	238091600
AAPL	2014-11-14	28.2875	28.547501	27.8025	28.545	176254400
AAPL	2014-11-17	28.567499	29.32	28.325001	28.497499	186986800
AAPL	2014-11-18	28.485001	28.922501	28.4725	28.8675	176896000
AAPL	2014-11-19	28.860001	28.934999	28.450001	28.6675	167476800
AAPL	2014-11-20	28.727501	29.215	28.7125	29.077499	173582000
AAPL	2014-11-21	29.377501	29.3925	29.0075	29.1175	228717200
AAPL	2014-11-24	29.2125	29.692499	29.155001	29.657499	189803200
AAPL	2014-11-25	29.7675	29.9375	29.362499	29.4	275361600
AAPL	2014-11-26	29.485001	29.775	29.4575	29.75	163073200
AAPL	2014-11-28	29.817499	29.85	29.512501	29.7325	99257600
AAPL	2014-12-01	29.702499	29.8125	27.817499	28.7675	335256000
AAPL	2014-12-02	28.375	28.9375	28.1875	28.657499	237395600
AAPL	2014-12-03	28.9375	29.0875	28.7775	28.9825	172253600
AAPL	2014-12-04	28.942499	29.299999	28.8225	28.872499	168178000
AAPL	2014-12-05	28.997499	29.02	28.66	28.75	153275600
AAPL	2014-12-08	28.525	28.6625	27.905001	28.1	230659600
AAPL	2014-12-09	27.547501	28.575001	27.3375	28.530001	240832000
AAPL	2014-12-10	28.602501	28.7125	27.885	27.987499	178261200
AAPL	2014-12-11	28.065001	28.450001	27.834999	27.905001	165606800
AAPL	2014-12-12	27.615	27.967501	27.395	27.432501	224112400
AAPL	2014-12-15	27.674999	27.9	26.5875	27.057501	268872400
AAPL	2014-12-16	26.592501	27.540001	26.565001	26.6875	243162800
AAPL	2014-12-17	26.780001	27.459999	26.705	27.352501	213647200
AAPL	2014-12-18	27.967501	28.1625	27.665001	28.1625	236024800
AAPL	2014-12-19	28.065001	28.309999	27.915001	27.945	353719200
AAPL	2014-12-22	28.040001	28.372499	27.9925	28.235001	180670000
AAPL	2014-12-23	28.307501	28.3325	28.115	28.135	104113600
AAPL	2014-12-24	28.145	28.1775	28.002501	28.002501	57918400
AAPL	2014-12-26	28.025	28.629999	28.002501	28.497499	134884000
AAPL	2014-12-29	28.4475	28.692499	28.424999	28.477501	110395600
AAPL	2014-12-30	28.41	28.48	28.0275	28.129999	119526000
AAPL	2014-12-31	28.205	28.282499	27.5525	27.594999	165613600
AAPL	2015-01-02	27.8475	27.860001	26.8375	27.3325	212818400
AAPL	2015-01-05	27.0725	27.1625	26.352501	26.5625	257142000
AAPL	2015-01-06	26.635	26.8575	26.157499	26.565001	263188400
AAPL	2015-01-07	26.799999	27.049999	26.674999	26.9375	160423600
AAPL	2015-01-08	27.307501	28.0375	27.174999	27.9725	237458000
AAPL	2015-01-09	28.1675	28.3125	27.5525	28.002501	214798000
AAPL	2015-01-12	28.15	28.157499	27.200001	27.3125	198603200
AAPL	2015-01-13	27.8575	28.200001	27.227501	27.555	268367600
AAPL	2015-01-14	27.26	27.622499	27.125	27.450001	195826400
AAPL	2015-01-15	27.5	27.514999	26.665001	26.705	240056000
AAPL	2015-01-16	26.7575	26.895	26.299999	26.497499	314053200
AAPL	2015-01-20	26.959999	27.2425	26.625	27.18	199599600
AAPL	2015-01-21	27.237499	27.764999	27.067499	27.387501	194303600
AAPL	2015-01-22	27.565001	28.1175	27.43	28.1	215185600
AAPL	2015-01-23	28.075001	28.4375	27.8825	28.245001	185859200
AAPL	2015-01-26	28.434999	28.59	28.200001	28.275	222460000
AAPL	2015-01-27	28.105	28.120001	27.2575	27.285	382274800
AAPL	2015-01-28	29.407499	29.530001	28.827499	28.827499	585908400
AAPL	2015-01-29	29.08	29.797501	28.889999	29.725	337745600
AAPL	2015-01-30	29.6	30.0	29.2125	29.290001	334982000
AAPL	2015-02-02	29.512501	29.7925	29.02	29.657499	250956400
AAPL	2015-02-03	29.625	29.772499	29.4025	29.6625	207662800
AAPL	2015-02-04	29.625	30.127501	29.577499	29.889999	280598800
AAPL	2015-02-05	30.004999	30.057501	29.8125	29.985001	168984800
AAPL	2015-02-06	30.004999	30.0625	29.612499	29.7325	174826400
AAPL	2015-02-09	29.637501	29.959999	29.6075	29.93	155559200
AAPL	2015-02-10	30.0425	30.5375	30.040001	30.504999	248034000
AAPL	2015-02-11	30.692499	31.23	30.625	31.219999	294247200
AAPL	2015-02-12	31.514999	31.870001	31.3925	31.615	297898000
AAPL	2015-02-13	31.82	31.82	31.4125	31.77	217088800
AAPL	2015-02-17	31.872499	32.220001	31.73	31.9575	252609600
AAPL	2015-02-18	31.907499	32.195	31.862499	32.18	179566800
AAPL	2015-02-19	32.119999	32.2575	32.0825	32.112499	149449600
AAPL	2015-02-20	32.154999	32.375	32.012501	32.375	195793600
AAPL	2015-02-23	32.505001	33.25	32.415001	33.25	283896400
AAPL	2015-02-24	33.235001	33.400002	32.7925	33.0425	276912400
AAPL	2015-02-25	32.889999	32.900002	32.037498	32.197498	298846800
AAPL	2015-02-26	32.197498	32.717499	31.6525	32.605	365150000
AAPL	2015-02-27	32.5	32.642502	32.060001	32.115002	248059200
AAPL	2015-03-02	32.3125	32.57	32.075001	32.272499	192386800
AAPL	2015-03-03	32.240002	32.380001	32.022499	32.34	151265200
AAPL	2015-03-04	32.275002	32.389999	32.080002	32.134998	126665200
AAPL	2015-03-05	32.145	32.1875	31.440001	31.602501	226068400
AAPL	2015-03-06	32.099998	32.342499	31.565001	31.65	291368400
AAPL	2015-03-09	31.99	32.392502	31.264999	31.785	354114000
AAPL	2015-03-10	31.602501	31.805	30.950001	31.127501	275426400
AAPL	2015-03-11	31.1875	31.192499	30.5275	30.559999	275756000
AAPL	2015-03-12	30.577499	31.225	30.407499	31.112499	193450800
AAPL	2015-03-13	31.1	31.35	30.645	30.897499	207309200
AAPL	2015-03-16	30.969999	31.237499	30.717501	31.237499	143497200
AAPL	2015-03-17	31.475	31.83	31.4125	31.76	204092400
AAPL	2015-03-18	31.75	32.290001	31.592501	32.1175	261083600
AAPL	2015-03-19	32.1875	32.3125	31.85	31.875	183238000
AAPL	2015-03-20	32.0625	32.099998	31.290001	31.475	274780400
AAPL	2015-03-23	31.780001	31.9625	31.629999	31.8025	150838800
AAPL	2015-03-24	31.807501	32.009998	31.639999	31.672501	131369200
AAPL	2015-03-25	31.635	31.705	30.844999	30.844999	206620800
AAPL	2015-03-26	30.690001	31.219999	30.65	31.059999	190291600
AAPL	2015-03-27	31.1425	31.174999	30.727501	30.8125	158184800
AAPL	2015-03-30	31.012501	31.6	31.0	31.592501	188398800
AAPL	2015-03-31	31.522499	31.622499	31.09	31.1075	168362400
AAPL	2015-04-01	31.205	31.280001	30.775	31.0625	162485600
AAPL	2015-04-02	31.2575	31.389999	31.047501	31.33	128880400
AAPL	2015-04-06	31.1175	31.877501	31.0825	31.8375	148776000
AAPL	2015-04-07	31.91	32.029999	31.495001	31.502501	140049200
AAPL	2015-04-08	31.4625	31.6	31.2425	31.4	149316800
AAPL	2015-04-09	31.4625	31.645	31.165001	31.639999	129936000
AAPL	2015-04-10	31.487499	31.8025	31.315001	31.775	160752000
AAPL	2015-04-13	32.092499	32.142502	31.6525	31.7125	145460400
AAPL	2015-04-14	31.75	31.8225	31.477501	31.575001	102098400
AAPL	2015-04-15	31.602501	31.782499	31.502501	31.695	115881600
AAPL	2015-04-16	31.57	31.775	31.5275	31.5425	113476000
AAPL	2015-04-17	31.387501	31.535	31.115	31.1875	207828000
AAPL	2015-04-20	31.3925	32.029999	31.2925	31.9	188217200
AAPL	2015-04-21	32.025002	32.049999	31.6675	31.727501	129740400
AAPL	2015-04-22	31.747499	32.217499	31.58	32.154999	150618000
AAPL	2015-04-23	32.075001	32.605	32.035	32.4175	183083600
AAPL	2015-04-24	32.622501	32.657501	32.307499	32.57	178103600
AAPL	2015-04-27	33.077499	33.282501	32.787498	33.162498	387816800
AAPL	2015-04-28	33.615002	33.634998	32.392502	32.639999	475696000
AAPL	2015-04-29	32.540001	32.897499	32.075001	32.16	253544400
AAPL	2015-04-30	32.16	32.16	31.145	31.2875	332781600
AAPL	2015-05-01	31.525	32.532501	31.325001	32.237499	234050400
AAPL	2015-05-04	32.375	32.642502	32.064999	32.174999	203953200
AAPL	2015-05-05	32.037498	32.112499	31.445	31.450001	197085600
AAPL	2015-05-06	31.639999	31.6875	30.84	31.252501	288564000
AAPL	2015-05-07	31.192499	31.52	31.004999	31.315001	175763600
AAPL	2015-05-08	31.67	31.905001	31.5275	31.905001	222201600
AAPL	2015-05-11	31.8475	31.889999	31.407499	31.58	168143200
AAPL	2015-05-12	31.4	31.719999	31.205	31.467501	192640000
AAPL	2015-05-13	31.5375	31.797501	31.467501	31.502501	138776800
AAPL	2015-05-14	31.852501	32.237499	31.790001	32.237499	180814000
AAPL	2015-05-15	32.267502	32.372501	32.052502	32.192501	152832000
AAPL	2015-05-18	32.095001	32.68	32.09	32.547501	203531600
AAPL	2015-05-19	32.672501	32.720001	32.41	32.517502	178532800
AAPL	2015-05-20	32.5	32.744999	32.334999	32.514999	145819600
AAPL	2015-05-21	32.517502	32.907501	32.4575	32.8475	158921600
AAPL	2015-05-22	32.900002	33.2425	32.849998	33.134998	182384000
AAPL	2015-05-26	33.150002	33.227501	32.279999	32.404999	282790400
AAPL	2015-05-27	32.584999	33.064999	32.512501	33.009998	183332800
AAPL	2015-05-28	32.965	32.987499	32.775002	32.945	122933200
AAPL	2015-05-29	32.807499	32.862499	32.474998	32.57	203538000
AAPL	2015-06-01	32.57	32.8475	32.512501	32.634998	128451200
AAPL	2015-06-02	32.465	32.665001	32.330002	32.490002	134670400
AAPL	2015-06-03	32.665001	32.735001	32.474998	32.529999	123934000
AAPL	2015-06-04	32.395	32.645	32.227501	32.34	153800400
AAPL	2015-06-05	32.375	32.422501	32.09	32.162498	142507200
AAPL	2015-06-08	32.224998	32.302502	31.7075	31.950001	210699200
AAPL	2015-06-09	31.674999	32.02	31.405001	31.855	224301600
AAPL	2015-06-10	31.98	32.334999	31.9625	32.220001	156349200
AAPL	2015-06-11	32.294998	32.544998	32.119999	32.147499	141563600
AAPL	2015-06-12	32.047501	32.0825	31.7775	31.7925	147544800
AAPL	2015-06-15	31.525	31.809999	31.4275	31.73	175955600
AAPL	2015-06-16	31.7575	31.9625	31.592501	31.9	125976400
AAPL	2015-06-17	31.93	31.969999	31.684999	31.825001	131672400
AAPL	2015-06-18	31.807501	32.077499	31.805	31.969999	141628800
AAPL	2015-06-19	31.9275	31.955	31.6	31.65	218867600
AAPL	2015-06-22	31.872499	32.014999	31.77	31.9025	136157200
AAPL	2015-06-23	31.870001	31.9025	31.719999	31.7575	121075600
AAPL	2015-06-24	31.8025	32.450001	31.780001	32.0275	221123600
AAPL	2015-06-25	32.215	32.299999	31.875	31.875	127752400
AAPL	2015-06-26	31.9175	31.997499	31.627501	31.6875	176267200
AAPL	2015-06-29	31.365	31.6175	31.120001	31.1325	196645600
AAPL	2015-06-30	31.3925	31.530001	31.215	31.3575	177482800
AAPL	2015-07-01	31.725	31.735001	31.497499	31.65	120955200
AAPL	2015-07-02	31.6075	31.672501	31.442499	31.610001	108844000
AAPL	2015-07-06	31.235001	31.557501	31.2125	31.5	112241600
AAPL	2015-07-07	31.4725	31.5375	30.942499	31.422501	187787200
AAPL	2015-07-08	31.120001	31.16	30.635	30.6425	243046400
AAPL	2015-07-09	30.9625	31.014999	29.805	30.0175	314380000
AAPL	2015-07-10	30.485001	30.9625	30.3025	30.82	245418000
AAPL	2015-07-13	31.2575	31.440001	31.08	31.415001	165762000
AAPL	2015-07-14	31.51	31.592501	31.26	31.4025	127072400
AAPL	2015-07-15	31.43	31.7875	31.395	31.705	134596800
AAPL	2015-07-16	31.934999	32.142502	31.8375	32.127499	144889600
AAPL	2015-07-17	32.27	32.404999	32.077499	32.404999	184658800
AAPL	2015-07-20	32.7425	33.2425	32.674999	33.017502	235600800
AAPL	2015-07-21	33.212502	33.23	32.580002	32.6875	307025600
AAPL	2015-07-22	30.497499	31.375	30.497499	31.305	461802400
AAPL	2015-07-23	31.549999	31.772499	31.264999	31.290001	203998000
AAPL	2015-07-24	31.33	31.434999	30.975	31.125	168649200
AAPL	2015-07-27	30.772499	30.9025	30.530001	30.692499	177822000
AAPL	2015-07-28	30.844999	30.977501	30.637501	30.844999	134472400
AAPL	2015-07-29	30.7875	30.875	30.567499	30.747499	148046800
AAPL	2015-07-30	30.58	30.6425	30.4275	30.592501	134513200
AAPL	2015-07-31	30.65	30.66	30.227501	30.325001	171540000
AAPL	2015-08-03	30.375	30.6425	29.379999	29.610001	279904000
AAPL	2015-08-04	29.355	29.424999	28.3125	28.66	496554400
AAPL	2015-08-05	28.237499	29.360001	28.025	28.85	397250400
AAPL	2015-08-06	28.9925	29.125	28.530001	28.782499	211612000
AAPL	2015-08-07	28.645	29.0625	28.625	28.879999	154681600
AAPL	2015-08-10	29.1325	29.997499	29.1325	29.93	219806400
AAPL	2015-08-11	29.452499	29.545	28.3325	28.372499	388331200
AAPL	2015-08-12	28.1325	28.855	27.407499	28.809999	404870000
AAPL	2015-08-13	29.01	29.1	28.635	28.7875	194143200
AAPL	2015-08-14	28.58	29.077499	28.502501	28.99	171718000
AAPL	2015-08-17	29.01	29.4125	28.875	29.290001	163538800
AAPL	2015-08-18	29.1075	29.360001	29.002501	29.125	138242800
AAPL	2015-08-19	29.025	29.129999	28.67	28.752501	193146000
AAPL	2015-08-20	28.52	28.5875	27.907499	28.1625	274006400
AAPL	2015-08-21	27.6075	27.975	26.4125	26.440001	513102000
AAPL	2015-08-24	23.717501	27.200001	23.0	25.780001	648825200
AAPL	2015-08-25	27.7775	27.7775	25.875	25.934999	414406400
AAPL	2015-08-26	26.772499	27.4725	26.262501	27.422501	387098400
AAPL	2015-08-27	28.057501	28.309999	27.504999	28.23	338464400
AAPL	2015-08-28	28.0425	28.327499	27.885	28.3225	212657600
AAPL	2015-08-31	28.0075	28.6325	28.0	28.190001	224917200
AAPL	2015-09-01	27.5375	27.969999	26.84	26.93	307383600
AAPL	2015-09-02	27.557501	28.084999	27.282499	28.084999	247555200
AAPL	2015-09-03	28.122499	28.195	27.51	27.592501	212935600
AAPL	2015-09-04	27.2425	27.612499	27.127501	27.317499	199985200
AAPL	2015-09-08	27.9375	28.139999	27.58	28.077499	219374400
AAPL	2015-09-09	28.440001	28.504999	27.442499	27.5375	340043200
AAPL	2015-09-10	27.567499	28.32	27.475	28.1425	251571200
AAPL	2015-09-11	27.9475	28.5525	27.940001	28.5525	199662000
AAPL	2015-09-14	29.145	29.2225	28.715	28.827499	233453600
AAPL	2015-09-15	28.9825	29.1325	28.605	29.07	173364800
AAPL	2015-09-16	29.0625	29.135	28.860001	29.102501	148694000
AAPL	2015-09-17	28.915001	29.122499	28.43	28.48	256450400
AAPL	2015-09-18	28.0525	28.575001	27.967501	28.362499	297141200
AAPL	2015-09-21	28.4175	28.842501	28.415001	28.8025	200888000
AAPL	2015-09-22	28.344999	28.545	28.129999	28.35	201384800
AAPL	2015-09-23	28.407499	28.68	28.325001	28.58	143026800
AAPL	2015-09-24	28.3125	28.875	28.092501	28.75	200878000
AAPL	2015-09-25	29.110001	29.172501	28.504999	28.6775	224607600
AAPL	2015-09-28	28.4625	28.6425	28.110001	28.110001	208436000
AAPL	2015-09-29	28.2075	28.377501	26.965	27.264999	293461600
AAPL	2015-09-30	27.5425	27.885	27.182501	27.575001	265892000
AAPL	2015-10-01	27.2675	27.405001	26.827499	27.395	255716400
AAPL	2015-10-02	27.002501	27.752501	26.887501	27.594999	232079200
AAPL	2015-10-05	27.469999	27.842501	27.2675	27.695	208258800
AAPL	2015-10-06	27.657499	27.934999	27.442499	27.827499	192787200
AAPL	2015-10-07	27.934999	27.942499	27.352501	27.695	187062400
AAPL	2015-10-08	27.547501	27.547501	27.0525	27.375	247918400
AAPL	2015-10-09	27.5	28.07	27.372499	28.030001	211064400
AAPL	2015-10-12	28.182501	28.1875	27.860001	27.9	121868800
AAPL	2015-10-13	27.705	28.112499	27.67	27.9475	132197200
AAPL	2015-10-14	27.8225	27.879999	27.389999	27.5525	177849600
AAPL	2015-10-15	27.7325	28.025	27.622499	27.965	150694000
AAPL	2015-10-16	27.945	28.0	27.6325	27.76	156930400
AAPL	2015-10-19	27.700001	27.9375	27.5275	27.932501	119036800
AAPL	2015-10-20	27.834999	28.5425	27.705	28.442499	195871200
AAPL	2015-10-21	28.5	28.895	28.424999	28.440001	167180800
AAPL	2015-10-22	28.5825	28.875	28.525	28.875	166616400
AAPL	2015-10-23	29.174999	29.807501	29.0825	29.77	237467600
AAPL	2015-10-26	29.52	29.532499	28.73	28.82	265335200
AAPL	2015-10-27	28.85	29.135	28.497499	28.637501	279537600
AAPL	2015-10-28	29.2325	29.825001	29.014999	29.817499	342205600
AAPL	2015-10-29	29.674999	30.172501	29.567499	30.1325	204909200
AAPL	2015-10-30	30.247499	30.305	29.862499	29.875	197461200
AAPL	2015-11-02	30.200001	30.34	29.9025	30.295	128813200
AAPL	2015-11-03	30.1975	30.872499	30.174999	30.6425	182076000
AAPL	2015-11-04	30.782499	30.955	30.405001	30.5	179544400
AAPL	2015-11-05	30.4625	30.672501	30.045	30.23	158210800
AAPL	2015-11-06	30.2775	30.452499	30.155001	30.264999	132169200
AAPL	2015-11-09	30.24	30.452499	30.012501	30.1425	135485600
AAPL	2015-11-10	29.225	29.5175	29.014999	29.192499	236511600
AAPL	2015-11-11	29.092501	29.355	28.8025	29.0275	180872000
AAPL	2015-11-12	29.065001	29.205	28.9125	28.93	130102400
AAPL	2015-11-13	28.799999	28.8925	28.067499	28.084999	183249600
AAPL	2015-11-16	27.844999	28.559999	27.75	28.545	152426800
AAPL	2015-11-17	28.73	28.762501	28.33	28.422501	110467600
AAPL	2015-11-18	28.940001	29.372499	28.875	29.3225	186698800
AAPL	2015-11-19	29.41	29.9375	29.190001	29.695	173183200
AAPL	2015-11-20	29.799999	29.98	29.7125	29.825001	137148400
AAPL	2015-11-23	29.817499	29.932501	29.334999	29.4375	129930000
AAPL	2015-11-24	29.3325	29.8375	29.280001	29.719999	171212800
AAPL	2015-11-25	29.8025	29.807501	29.48	29.5075	85553200
AAPL	2015-11-27	29.5725	29.602501	29.4	29.452499	52185600
AAPL	2015-11-30	29.497499	29.852501	29.4375	29.575001	156721200
AAPL	2015-12-01	29.6875	29.702499	29.215	29.334999	139409600
AAPL	2015-12-02	29.334999	29.5275	29.02	29.07	133546400
AAPL	2015-12-03	29.137501	29.1975	28.555	28.799999	166278000
AAPL	2015-12-04	28.8225	29.8125	28.7775	29.7575	231108000
AAPL	2015-12-07	29.745001	29.965	29.452499	29.57	128336800
AAPL	2015-12-08	29.379999	29.65	29.215	29.557501	137238000
AAPL	2015-12-09	29.41	29.422501	28.77	28.905001	185445600
AAPL	2015-12-10	29.01	29.235001	28.877501	29.0425	116850800
AAPL	2015-12-11	28.797501	28.8475	28.2125	28.295	187544800
AAPL	2015-12-14	28.045	28.17	27.4475	28.120001	257274800
AAPL	2015-12-15	27.985001	28.200001	27.5875	27.622499	213292400
AAPL	2015-12-16	27.7675	27.997499	27.200001	27.834999	224954000
AAPL	2015-12-17	28.004999	28.0625	27.245001	27.245001	179091200
AAPL	2015-12-18	27.227501	27.379999	26.452499	26.5075	385813200
AAPL	2015-12-21	26.82	26.842501	26.3925	26.8325	190362400
AAPL	2015-12-22	26.85	26.93	26.612499	26.807501	131157600
AAPL	2015-12-23	26.817499	27.2125	26.799999	27.1525	130629600
AAPL	2015-12-24	27.25	27.25	26.987499	27.0075	54281600
AAPL	2015-12-28	26.897499	26.922501	26.545	26.705	106816800
AAPL	2015-12-29	26.74	27.3575	26.715	27.184999	123724800
AAPL	2015-12-30	27.145	27.174999	26.795	26.83	100855200
AAPL	2015-12-31	26.752501	26.7575	26.205	26.315001	163649200
AAPL	2016-01-04	25.6525	26.342501	25.5	26.3375	270597600
AAPL	2016-01-05	26.4375	26.4625	25.602501	25.6775	223164000
AAPL	2016-01-06	25.139999	25.592501	24.967501	25.174999	273829600
AAPL	2016-01-07	24.67	25.032499	24.1075	24.112499	324377600
AAPL	2016-01-08	24.637501	24.7775	24.190001	24.24	283192000
AAPL	2016-01-11	24.7425	24.764999	24.334999	24.6325	198957600
AAPL	2016-01-12	25.137501	25.172501	24.709999	24.99	196616800
AAPL	2016-01-13	25.08	25.297501	24.325001	24.3475	249758400
AAPL	2016-01-14	24.49	25.120001	23.934999	24.879999	252680400
AAPL	2016-01-15	24.049999	24.4275	23.84	24.282499	319335600
AAPL	2016-01-19	24.602501	24.6625	23.875	24.165001	212350800
AAPL	2016-01-20	23.775	24.547501	23.355	24.1975	289337600
AAPL	2016-01-21	24.264999	24.469999	23.735001	24.075001	208646000
AAPL	2016-01-22	24.657499	25.365	24.592501	25.355	263202000
AAPL	2016-01-25	25.379999	25.3825	24.8025	24.860001	207178000
AAPL	2016-01-26	24.9825	25.219999	24.5175	24.997499	300308000
AAPL	2016-01-27	24.01	24.157499	23.334999	23.355	533478800
AAPL	2016-01-28	23.4475	23.629999	23.0975	23.522499	222715200
AAPL	2016-01-29	23.6975	24.334999	23.5875	24.334999	257666000
AAPL	2016-02-01	24.1175	24.1775	23.85	24.1075	163774000
AAPL	2016-02-02	23.855	24.01	23.57	23.620001	149428800
AAPL	2016-02-03	23.75	24.209999	23.52	24.0875	183857200
AAPL	2016-02-04	23.965	24.3325	23.797501	24.15	185886800
AAPL	2016-02-05	24.129999	24.23	23.422501	23.504999	185672400
AAPL	2016-02-08	23.282499	23.924999	23.26	23.752501	216085600
AAPL	2016-02-09	23.5725	23.985001	23.4825	23.747499	177324800
AAPL	2016-02-10	23.98	24.0875	23.525	23.567499	169374400
AAPL	2016-02-11	23.4475	23.68	23.147499	23.424999	200298800
AAPL	2016-02-12	23.547501	23.625	23.252501	23.497499	161405600
AAPL	2016-02-16	23.754999	24.2125	23.6525	24.16	196231600
AAPL	2016-02-17	24.1675	24.5525	24.0375	24.530001	179452800
AAPL	2016-02-18	24.709999	24.7225	24.022499	24.065001	156084000
AAPL	2016-02-19	24.0	24.190001	23.950001	24.01	141496800
AAPL	2016-02-22	24.077499	24.225	23.98	24.219999	137123200
AAPL	2016-02-23	24.1	24.125	23.637501	23.672501	127770400
AAPL	2016-02-24	23.495001	24.094999	23.33	24.025	145022800
AAPL	2016-02-25	24.012501	24.190001	23.8125	24.190001	110330800
AAPL	2016-02-26	24.299999	24.504999	24.145	24.227501	115964400
AAPL	2016-02-29	24.215	24.557501	24.1625	24.172501	140865200
AAPL	2016-03-01	24.4125	25.192499	24.355	25.1325	201628400
AAPL	2016-03-02	25.127501	25.2225	24.91	25.1875	132678400
AAPL	2016-03-03	25.145	25.4275	25.112499	25.375	147822800
AAPL	2016-03-04	25.592501	25.9375	25.342501	25.752501	184220400
AAPL	2016-03-07	25.5975	25.7075	25.24	25.467501	143315600
AAPL	2016-03-08	25.195	25.440001	25.1	25.2575	126247600
AAPL	2016-03-09	25.327499	25.395	25.067499	25.280001	108806800
AAPL	2016-03-10	25.352501	25.559999	25.0375	25.2925	134054400
AAPL	2016-03-11	25.559999	25.57	25.375	25.565001	109632800
AAPL	2016-03-14	25.477501	25.727501	25.445	25.629999	100304400
AAPL	2016-03-15	25.99	26.295	25.9625	26.145	160270800
AAPL	2016-03-16	26.1525	26.577499	26.147499	26.4925	153214000
AAPL	2016-03-17	26.379999	26.6175	26.24	26.450001	137682800
AAPL	2016-03-18	26.584999	26.625	26.297501	26.48	176820800
AAPL	2016-03-21	26.4825	26.9125	26.285	26.477501	142010800
AAPL	2016-03-22	26.3125	26.8225	26.3025	26.68	129777600
AAPL	2016-03-23	26.620001	26.7675	26.475	26.532499	102814000
AAPL	2016-03-24	26.3675	26.5625	26.2225	26.4175	104532000
AAPL	2016-03-28	26.5	26.547501	26.264999	26.297501	77645600
AAPL	2016-03-29	26.2225	26.9475	26.219999	26.92	124760400
AAPL	2016-03-30	27.1625	27.605	27.15	27.389999	182404400
AAPL	2016-03-31	27.43	27.475	27.219999	27.247499	103553600
AAPL	2016-04-01	27.195	27.5	27.049999	27.497499	103496000
AAPL	2016-04-04	27.605	28.047501	27.567499	27.780001	149424800
AAPL	2016-04-05	27.377501	27.682501	27.355	27.452499	106314800
AAPL	2016-04-06	27.557501	27.745001	27.299999	27.74	105616400
AAPL	2016-04-07	27.487499	27.605	27.030001	27.135	127207600
AAPL	2016-04-08	27.227501	27.442499	27.0425	27.165001	94326800
AAPL	2016-04-11	27.2425	27.6525	27.2075	27.254999	117630000
AAPL	2016-04-12	27.334999	27.625	27.165001	27.610001	108929200
AAPL	2016-04-13	27.700001	28.084999	27.700001	28.01	133029200
AAPL	2016-04-14	27.905001	28.0975	27.8325	28.025	101895600
AAPL	2016-04-15	28.0275	28.075001	27.432501	27.4625	187756000
AAPL	2016-04-18	27.2225	27.237499	26.735001	26.870001	243286000
AAPL	2016-04-19	26.969999	27.0	26.557501	26.727501	129539600
AAPL	2016-04-20	26.66	27.022499	26.514999	26.782499	122444000
AAPL	2016-04-21	26.7325	26.7325	26.379999	26.4925	126210000
AAPL	2016-04-22	26.252501	26.620001	26.155001	26.42	134732400
AAPL	2016-04-25	26.25	26.4125	26.127501	26.27	112126400
AAPL	2016-04-26	25.977501	26.325001	25.977501	26.0875	224064800
AAPL	2016-04-27	24.0	24.6775	23.92	24.455	458408400
AAPL	2016-04-28	24.4025	24.469999	23.5625	23.7075	328970800
AAPL	2016-04-29	23.497499	23.68	23.127501	23.434999	274126000
AAPL	2016-05-02	23.4925	23.52	23.1	23.41	192640400
AAPL	2016-05-03	23.549999	23.934999	23.42	23.795	227325200
AAPL	2016-05-04	23.799999	23.975	23.455	23.547501	164102000
AAPL	2016-05-05	23.5	23.5175	23.17	23.309999	143562000
AAPL	2016-05-06	23.342501	23.362499	22.9625	23.18	174799600
AAPL	2016-05-09	23.25	23.442499	23.147499	23.1975	131745600
AAPL	2016-05-10	23.3325	23.3925	23.0275	23.355	134747200
AAPL	2016-05-11	23.370001	23.3925	23.115	23.127501	114876400
AAPL	2016-05-12	23.18	23.195	22.3675	22.584999	305258800
AAPL	2016-05-13	22.5	22.9175	22.5	22.629999	177571200
AAPL	2016-05-16	23.0975	23.5975	22.9125	23.469999	245039200
AAPL	2016-05-17	23.637501	23.674999	23.252501	23.372499	187667600
AAPL	2016-05-18	23.540001	23.8025	23.4725	23.639999	168249600
AAPL	2016-05-19	23.66	23.66	23.3925	23.549999	121768400
AAPL	2016-05-20	23.66	23.8575	23.629999	23.805	128104000
AAPL	2016-05-23	23.967501	24.297501	23.9175	24.1075	152074400
AAPL	2016-05-24	24.305	24.522499	24.209999	24.475	140560800
AAPL	2016-05-25	24.6675	24.934999	24.5275	24.905001	152675200
AAPL	2016-05-26	24.92	25.182501	24.66	25.102501	225324800
AAPL	2016-05-27	24.860001	25.1175	24.8125	25.0875	145364800
AAPL	2016-05-31	24.9	25.1	24.705	24.965	169228800
AAPL	2016-06-01	24.754999	24.885	24.5825	24.615	116693200
AAPL	2016-06-02	24.4	24.459999	24.157499	24.43	160766400
AAPL	2016-06-03	24.4475	24.567499	24.362499	24.48	114019600
AAPL	2016-06-06	24.497499	25.4725	24.387501	24.657499	93170000
AAPL	2016-06-07	24.8125	24.967501	24.74	24.7575	89638000
AAPL	2016-06-08	24.754999	24.889999	24.67	24.735001	83392400
AAPL	2016-06-09	24.625	24.997499	24.615	24.9125	106405600
AAPL	2016-06-10	24.6325	24.8375	24.620001	24.7075	126851600
AAPL	2016-06-13	24.672501	24.780001	24.275	24.334999	152082000
AAPL	2016-06-14	24.33	24.620001	24.1875	24.365	127727600
AAPL	2016-06-15	24.455	24.602501	24.2575	24.285	117780800
AAPL	2016-06-16	24.112499	24.4375	24.0175	24.387501	125307200
AAPL	2016-06-17	24.155001	24.1625	23.825001	23.8325	244032800
AAPL	2016-06-20	24.0	24.1425	23.7575	23.775	137647600
AAPL	2016-06-21	23.735001	24.0875	23.67	23.977501	142185600
AAPL	2016-06-22	24.0625	24.2225	23.8375	23.887501	116876400
AAPL	2016-06-23	23.985001	24.0725	23.8125	24.025	128960800
AAPL	2016-06-24	23.227501	23.665001	23.1625	23.35	301245600
AAPL	2016-06-27	23.25	23.262501	22.875	23.01	181958400
AAPL	2016-06-28	23.225	23.415001	23.035	23.397499	161779600
AAPL	2016-06-29	23.4925	23.637501	23.407499	23.6	146124000
AAPL	2016-06-30	23.610001	23.942499	23.575001	23.9	143345600
AAPL	2016-07-01	23.872499	24.1175	23.8325	23.9725	104106000
AAPL	2016-07-05	23.8475	23.85	23.615	23.747499	110820800
AAPL	2016-07-06	23.65	23.915001	23.592501	23.8825	123796400
AAPL	2016-07-07	23.924999	24.125	23.905001	23.985001	100558400
AAPL	2016-07-08	24.122499	24.2225	24.012501	24.17	115648400
AAPL	2016-07-11	24.1875	24.4125	24.182501	24.245001	95179600
AAPL	2016-07-12	24.2925	24.424999	24.280001	24.355	96670000
AAPL	2016-07-13	24.352501	24.4175	24.209999	24.217501	103568800
AAPL	2016-07-14	24.3475	24.747499	24.33	24.6975	155676000
AAPL	2016-07-15	24.73	24.825001	24.625	24.695	120548000
AAPL	2016-07-18	24.674999	25.032499	24.65	24.9575	145975600
AAPL	2016-07-19	24.889999	25.0	24.834999	24.967501	95119600
AAPL	2016-07-20	25.0	25.115	24.934999	24.99	105104000
AAPL	2016-07-21	24.9575	25.25	24.782499	24.8575	130808000
AAPL	2016-07-22	24.815001	24.825001	24.577499	24.665001	113254800
AAPL	2016-07-25	24.5625	24.709999	24.23	24.334999	161531600
AAPL	2016-07-26	24.205	24.4925	24.105	24.1675	224959200
AAPL	2016-07-27	26.067499	26.0875	25.6875	25.737499	369379200
AAPL	2016-07-28	25.7075	26.112499	25.705	26.084999	159479200
AAPL	2016-07-29	26.047501	26.137501	25.92	26.0525	110934800
AAPL	2016-08-01	26.102501	26.5375	26.102501	26.512501	152671600
AAPL	2016-08-02	26.512501	26.5175	26.0	26.120001	135266400
AAPL	2016-08-03	26.202499	26.459999	26.192499	26.4475	120810400
AAPL	2016-08-04	26.395	26.5	26.32	26.467501	109634800
AAPL	2016-08-05	26.567499	26.9125	26.545	26.870001	162213600
AAPL	2016-08-08	26.879999	27.092501	26.790001	27.092501	112148800
AAPL	2016-08-09	27.057501	27.235001	27.002501	27.202499	105260800
AAPL	2016-08-10	27.1775	27.225	26.940001	27.0	96034000
AAPL	2016-08-11	27.129999	27.2325	26.9625	26.9825	109938000
AAPL	2016-08-12	26.945	27.110001	26.945	27.045	74641600
AAPL	2016-08-15	27.035	27.385	27.02	27.370001	103472800
AAPL	2016-08-16	27.407499	27.557501	27.3025	27.344999	135177600
AAPL	2016-08-17	27.275	27.342501	27.084999	27.305	101424000
AAPL	2016-08-18	27.307501	27.4	27.254999	27.27	87938800
AAPL	2016-08-19	27.192499	27.422501	27.09	27.34	101472400
AAPL	2016-08-22	27.215	27.275	26.9625	27.127501	103280800
AAPL	2016-08-23	27.147499	27.33	27.1325	27.2125	85030800
AAPL	2016-08-24	27.1425	27.1875	26.92	27.0075	94700400
AAPL	2016-08-25	26.8475	26.969999	26.67	26.8925	100344800
AAPL	2016-08-26	26.852501	26.987499	26.577499	26.735001	111065200
AAPL	2016-08-29	26.655001	26.860001	26.5725	26.705	99881200
AAPL	2016-08-30	26.450001	26.625	26.375	26.5	99455600
AAPL	2016-08-31	26.415001	26.6425	26.41	26.525	118649600
AAPL	2016-09-01	26.535	26.700001	26.405001	26.682501	106806000
AAPL	2016-09-02	26.924999	27.0	26.705	26.932501	107210000
AAPL	2016-09-06	26.975	27.075001	26.877501	26.924999	107521600
AAPL	2016-09-07	26.9575	27.190001	26.7675	27.09	169457200
AAPL	2016-09-08	26.8125	26.817499	26.309999	26.379999	212008000
AAPL	2016-09-09	26.16	26.43	25.782499	25.782499	186228000
AAPL	2016-09-12	25.6625	26.43	25.6325	26.360001	181171200
AAPL	2016-09-13	26.877501	27.1975	26.809999	26.987499	248704800
AAPL	2016-09-14	27.182501	28.2575	27.15	27.942499	443554800
AAPL	2016-09-15	28.465	28.932501	28.372499	28.8925	359934400
AAPL	2016-09-16	28.780001	29.032499	28.51	28.73	319547600
AAPL	2016-09-19	28.797501	29.045	28.3125	28.395	188092000
AAPL	2016-09-20	28.262501	28.530001	28.127501	28.3925	138057200
AAPL	2016-09-21	28.4625	28.497499	28.110001	28.387501	144012800
AAPL	2016-09-22	28.5875	28.735001	28.5	28.655001	124296000
AAPL	2016-09-23	28.605	28.6975	27.887501	28.1775	209924800
AAPL	2016-09-26	27.91	28.3475	27.887501	28.219999	119477600
AAPL	2016-09-27	28.25	28.295	28.084999	28.272499	98429600
AAPL	2016-09-28	28.422501	28.66	28.3575	28.487499	118564400
AAPL	2016-09-29	28.290001	28.450001	27.950001	28.045	143548000
AAPL	2016-09-30	28.115	28.342501	27.950001	28.262501	145516400
AAPL	2016-10-03	28.1775	28.262501	28.07	28.129999	86807200
AAPL	2016-10-04	28.264999	28.577499	28.157499	28.25	118947200
AAPL	2016-10-05	28.35	28.415001	28.172501	28.262501	85812400
AAPL	2016-10-06	28.424999	28.584999	28.282499	28.4725	115117200
AAPL	2016-10-07	28.577499	28.639999	28.377501	28.514999	97433600
AAPL	2016-10-10	28.754999	29.1875	28.68	29.012501	144944000
AAPL	2016-10-11	29.424999	29.672501	29.049999	29.075001	256164000
AAPL	2016-10-12	29.3375	29.495001	29.1875	29.334999	150347200
AAPL	2016-10-13	29.1975	29.360001	28.93	29.245001	140769600
AAPL	2016-10-14	29.469999	29.5425	29.282499	29.407499	142608800
AAPL	2016-10-17	29.3325	29.459999	29.195	29.387501	94499600
AAPL	2016-10-18	29.545	29.5525	29.362499	29.3675	98214000
AAPL	2016-10-19	29.3125	29.440001	28.450001	29.280001	80138400
AAPL	2016-10-20	29.215	29.344999	29.0825	29.264999	96503200
AAPL	2016-10-21	29.202499	29.227501	29.07	29.15	92770800
AAPL	2016-10-24	29.275	29.434999	29.25	29.4125	94154800
AAPL	2016-10-25	29.487499	29.59	29.327499	29.5625	192516000
AAPL	2016-10-26	28.577499	28.924999	28.327499	28.897499	264536800
AAPL	2016-10-27	28.8475	28.965	28.525	28.620001	138248000
AAPL	2016-10-28	28.467501	28.8025	28.362499	28.43	151446800
AAPL	2016-10-31	28.4125	28.557501	28.299999	28.385	105677600
AAPL	2016-11-01	28.365	28.442499	27.6325	27.872499	175303200
AAPL	2016-11-02	27.85	28.0875	27.807501	27.897499	113326800
AAPL	2016-11-03	27.745001	27.865	27.387501	27.4575	107730400
AAPL	2016-11-04	27.1325	27.5625	27.0275	27.209999	123348000
AAPL	2016-11-07	27.52	27.627501	27.365	27.602501	130240000
AAPL	2016-11-08	27.577499	27.93	27.424999	27.764999	97016800
AAPL	2016-11-09	27.469999	27.83	27.012501	27.719999	236705600
AAPL	2016-11-10	27.772499	27.772499	26.4575	26.9475	228538000
AAPL	2016-11-11	26.780001	27.217501	26.637501	27.1075	136575600
AAPL	2016-11-14	26.9275	26.952499	26.02	26.4275	204702000
AAPL	2016-11-15	26.6425	26.92	26.540001	26.7775	129058000
AAPL	2016-11-16	26.674999	27.557501	26.65	27.497499	235362000
AAPL	2016-11-17	27.452499	27.5875	27.2075	27.487499	110528000
AAPL	2016-11-18	27.43	27.635	27.415001	27.514999	113715600
AAPL	2016-11-21	27.530001	27.997499	27.502501	27.932501	117058400
AAPL	2016-11-22	27.987499	28.105	27.85	27.950001	103862000
AAPL	2016-11-23	27.84	27.877501	27.5825	27.807501	109705600
AAPL	2016-11-25	27.782499	27.967501	27.737499	27.9475	45903600
AAPL	2016-11-28	27.8575	28.1175	27.8475	27.8925	108776000
AAPL	2016-11-29	27.695	28.0075	27.5175	27.865	114115200
AAPL	2016-11-30	27.9	28.049999	27.567499	27.629999	144649200
AAPL	2016-12-01	27.592501	27.735001	27.2575	27.372499	148347600
AAPL	2016-12-02	27.2925	27.522499	27.2125	27.475	106112000
AAPL	2016-12-05	27.5	27.5075	27.0625	27.2775	137298000
AAPL	2016-12-06	27.375	27.59	27.297501	27.487499	104782000
AAPL	2016-12-07	27.315001	27.797501	27.290001	27.7575	119994800
AAPL	2016-12-08	27.715	28.1075	27.65	28.030001	108273200
AAPL	2016-12-09	28.077499	28.674999	28.077499	28.487499	137610400
AAPL	2016-12-12	28.3225	28.75	28.122499	28.325001	105497600
AAPL	2016-12-13	28.459999	28.98	28.4375	28.797501	174935200
AAPL	2016-12-14	28.76	29.049999	28.745001	28.797501	136127200
AAPL	2016-12-15	28.844999	29.182501	28.807501	28.955	186098000
AAPL	2016-12-16	29.1175	29.125	28.9125	28.9925	177404400
AAPL	2016-12-19	28.950001	29.344999	28.9375	29.16	111117600
AAPL	2016-12-20	29.184999	29.375	29.17	29.237499	85700000
AAPL	2016-12-21	29.200001	29.35	29.195	29.264999	95132800
AAPL	2016-12-22	29.0875	29.127501	28.91	29.0725	104343600
AAPL	2016-12-23	28.897499	29.129999	28.897499	29.129999	56998000
AAPL	2016-12-27	29.129999	29.450001	29.122499	29.315001	73187600
AAPL	2016-12-28	29.379999	29.504999	29.049999	29.190001	83623600
AAPL	2016-12-29	29.112499	29.2775	29.1	29.182501	60158000
AAPL	2016-12-30	29.1625	29.299999	28.8575	28.955	122345200
AAPL	2017-01-03	28.950001	29.0825	28.690001	29.0375	115127600
AAPL	2017-01-04	28.9625	29.127501	28.9375	29.004999	84472400
AAPL	2017-01-05	28.98	29.215	28.952499	29.1525	88774400
AAPL	2017-01-06	29.195	29.540001	29.1175	29.477501	127007600
AAPL	2017-01-09	29.487499	29.8575	29.485001	29.747499	134247600
AAPL	2017-01-10	29.692499	29.844999	29.575001	29.7775	97848400
AAPL	2017-01-11	29.684999	29.9825	29.65	29.9375	110354400
AAPL	2017-01-12	29.725	29.825001	29.5525	29.8125	108344800
AAPL	2017-01-13	29.7775	29.905001	29.702499	29.76	104447600
AAPL	2017-01-17	29.584999	30.059999	29.555	30.0	137759200
AAPL	2017-01-18	30.0	30.125	29.9275	29.997499	94852000
AAPL	2017-01-19	29.85	30.022499	29.842501	29.945	102389200
AAPL	2017-01-20	30.112499	30.112499	29.932501	30.0	130391600
AAPL	2017-01-23	30.0	30.202499	29.942499	30.02	88200800
AAPL	2017-01-24	29.887501	30.025	29.875	29.9925	92844000
AAPL	2017-01-25	30.105	30.525	30.07	30.469999	129510400
AAPL	2017-01-26	30.4175	30.610001	30.4	30.485001	105350400
AAPL	2017-01-27	30.535	30.5875	30.4	30.487499	82251600
AAPL	2017-01-30	30.2325	30.407499	30.165001	30.407499	121510000
AAPL	2017-01-31	30.2875	30.3475	30.155001	30.3375	196804000
AAPL	2017-02-01	31.7575	32.622501	31.752501	32.1875	447940000
AAPL	2017-02-02	31.995001	32.3475	31.945	32.1325	134841600
AAPL	2017-02-03	32.077499	32.297501	32.040001	32.27	98029200
AAPL	2017-02-06	32.282501	32.625	32.224998	32.572498	107383600
AAPL	2017-02-07	32.634998	33.022499	32.612499	32.8825	152735200
AAPL	2017-02-08	32.837502	33.055	32.805	33.009998	92016400
AAPL	2017-02-09	32.912498	33.112499	32.779999	33.105	113399600
AAPL	2017-02-10	33.115002	33.235001	33.012501	33.029999	80262000
AAPL	2017-02-13	33.27	33.455002	33.1875	33.322498	92141600
AAPL	2017-02-14	33.3675	33.772499	33.3125	33.755001	132904800
AAPL	2017-02-15	33.880001	34.067501	33.654999	33.877499	142492400
AAPL	2017-02-16	33.9175	33.974998	33.709999	33.837502	90338400
AAPL	2017-02-17	33.775002	33.9575	33.775002	33.93	88792800
AAPL	2017-02-21	34.057499	34.1875	33.994999	34.174999	98028800
AAPL	2017-02-22	34.107498	34.279999	34.0275	34.2775	83347600
AAPL	2017-02-23	34.345001	34.369999	34.075001	34.1325	83152800
AAPL	2017-02-24	33.977501	34.165001	33.82	34.165001	87106400
AAPL	2017-02-27	34.285	34.360001	34.07	34.232498	81029600
AAPL	2017-02-28	34.27	34.360001	34.174999	34.247501	93931600
AAPL	2017-03-01	34.4725	35.037498	34.400002	34.947498	145658400
AAPL	2017-03-02	35.0	35.07	34.689999	34.740002	104844000
AAPL	2017-03-03	34.695	34.9575	34.647499	34.945	84432400
AAPL	2017-03-06	34.842499	34.942501	34.650002	34.834999	87000000
AAPL	2017-03-07	34.764999	34.994999	34.697498	34.880001	69785200
AAPL	2017-03-08	34.737499	34.950001	34.705002	34.75	74828800
AAPL	2017-03-09	34.685001	34.697498	34.262501	34.669998	88623600
AAPL	2017-03-10	34.8125	34.84	34.66	34.785	78451200
AAPL	2017-03-13	34.712502	34.857498	34.705002	34.799999	69686800
AAPL	2017-03-14	34.825001	34.912498	34.709999	34.747501	61236400
AAPL	2017-03-15	34.852501	35.1875	34.7575	35.115002	102767200
AAPL	2017-03-16	35.18	35.255001	35.064999	35.172501	76928000
AAPL	2017-03-17	35.25	35.25	34.9725	34.997501	175540000
AAPL	2017-03-20	35.099998	35.375	35.057499	35.365002	86168000
AAPL	2017-03-21	35.5275	35.700001	34.932499	34.959999	158119600
AAPL	2017-03-22	34.962502	35.400002	34.939999	35.355	103440800
AAPL	2017-03-23	35.314999	35.395	35.1525	35.23	81385200
AAPL	2017-03-24	35.375	35.435001	35.087502	35.16	89582400
AAPL	2017-03-27	34.8475	35.305	34.654999	35.220001	94300400
AAPL	2017-03-28	35.227501	36.009998	35.154999	35.950001	133499200
AAPL	2017-03-29	35.919998	36.122501	35.797501	36.029999	116760000
AAPL	2017-03-30	36.047501	36.125	35.875	35.982498	84829200
AAPL	2017-03-31	35.93	36.067501	35.752499	35.915001	78646800
AAPL	2017-04-03	35.927502	36.029999	35.762501	35.924999	79942800
AAPL	2017-04-04	35.8125	36.2225	35.7925	36.192501	79565600
AAPL	2017-04-05	36.055	36.365002	35.952499	36.005001	110871600
AAPL	2017-04-06	36.072498	36.130001	35.862499	35.915001	84596000
AAPL	2017-04-07	35.932499	36.044998	35.817501	35.834999	66688800
AAPL	2017-04-10	35.900002	35.970001	35.724998	35.7925	75733600
AAPL	2017-04-11	35.735001	35.837502	35.014999	35.407501	121517600
AAPL	2017-04-12	35.400002	35.537498	35.252499	35.450001	81400000
AAPL	2017-04-13	35.477501	35.595001	35.262501	35.262501	71291600
AAPL	2017-04-17	35.369999	35.470001	35.217499	35.4575	66328400
AAPL	2017-04-18	35.352501	35.509998	35.2775	35.299999	58790000
AAPL	2017-04-19	35.470001	35.5	35.112499	35.169998	69313600
AAPL	2017-04-20	35.305	35.73	35.290001	35.610001	93278400
AAPL	2017-04-21	35.610001	35.669998	35.462502	35.567501	69283600
AAPL	2017-04-24	35.875	35.987499	35.794998	35.91	68537200
AAPL	2017-04-25	35.977501	36.224998	35.967499	36.1325	75486000
AAPL	2017-04-26	36.1175	36.150002	35.845001	35.919998	80164800
AAPL	2017-04-27	35.98	36.040001	35.827499	35.947498	56985200
AAPL	2017-04-28	36.022499	36.075001	35.817501	35.912498	83441600
AAPL	2017-05-01	36.275002	36.799999	36.240002	36.645	134411600
AAPL	2017-05-02	36.884998	37.022499	36.709999	36.877499	181408800
AAPL	2017-05-03	36.397499	36.872501	36.067501	36.764999	182788000
AAPL	2017-05-04	36.630001	36.785	36.452499	36.6325	93487600
AAPL	2017-05-05	36.689999	37.244999	36.689999	37.240002	109310800
AAPL	2017-05-08	37.2575	38.424999	37.2575	38.252499	195009600
AAPL	2017-05-09	38.467499	38.720001	38.362499	38.497501	156521600
AAPL	2017-05-10	38.407501	38.485001	38.0275	38.314999	103222800
AAPL	2017-05-11	38.112499	38.517502	38.077499	38.487499	109020400
AAPL	2017-05-12	38.674999	39.105	38.6675	39.025002	130108000
AAPL	2017-05-15	39.002499	39.162498	38.762501	38.924999	104038800
AAPL	2017-05-16	38.985001	39.014999	38.68	38.8675	80194000
AAPL	2017-05-17	38.400002	38.642502	37.427502	37.5625	203070800
AAPL	2017-05-18	37.817501	38.334999	37.782501	38.134998	134272800
AAPL	2017-05-19	38.345001	38.494999	38.157501	38.264999	107843200
AAPL	2017-05-22	38.5	38.645	38.227501	38.497501	91865600
AAPL	2017-05-23	38.724998	38.724998	38.327499	38.450001	79675600
AAPL	2017-05-24	38.459999	38.5425	38.1675	38.334999	76712000
AAPL	2017-05-25	38.432499	38.587502	38.2575	38.467499	76942400
AAPL	2017-05-26	38.5	38.560001	38.327499	38.4025	87710400
AAPL	2017-05-30	38.355	38.607498	38.3325	38.4175	80507600
AAPL	2017-05-31	38.4925	38.5425	38.095001	38.189999	97804800
AAPL	2017-06-01	38.2925	38.3325	38.055	38.294998	65616400
AAPL	2017-06-02	38.395	38.862499	38.2225	38.862499	111082800
AAPL	2017-06-05	38.584999	38.612499	38.365002	38.482498	101326800
AAPL	2017-06-06	38.474998	38.952499	38.445	38.612499	106499600
AAPL	2017-06-07	38.755001	38.994999	38.619999	38.842499	84278400
AAPL	2017-06-08	38.8125	38.884998	38.599998	38.747501	85003200
AAPL	2017-06-09	38.797501	38.797501	36.505001	37.244999	259530800
AAPL	2017-06-12	36.435001	36.522499	35.627499	36.355	289229200
AAPL	2017-06-13	36.790001	36.862499	36.287498	36.647499	136661600
AAPL	2017-06-14	36.875	36.875	35.959999	36.290001	126124800
AAPL	2017-06-15	35.830002	36.119999	35.552502	36.072498	128661600
AAPL	2017-06-16	35.945	36.125	35.549999	35.567501	201444400
AAPL	2017-06-19	35.915001	36.685001	35.915001	36.584999	130165600
AAPL	2017-06-20	36.717499	36.717499	36.235001	36.252499	99600400
AAPL	2017-06-21	36.380001	36.517502	36.1525	36.467499	85063200
AAPL	2017-06-22	36.442501	36.674999	36.279999	36.407501	76425200
AAPL	2017-06-23	36.282501	36.790001	36.2775	36.57	141757600
AAPL	2017-06-26	36.7925	37.07	36.345001	36.455002	102769600
AAPL	2017-06-27	36.252499	36.540001	35.904999	35.932499	99047600
AAPL	2017-06-28	36.122501	36.5275	35.790001	36.4575	88329600
AAPL	2017-06-29	36.177502	36.282501	35.57	35.919998	125997600
AAPL	2017-06-30	36.112499	36.240002	35.945	36.005001	92096400
AAPL	2017-07-03	36.220001	36.325001	35.775002	35.875	57111200
AAPL	2017-07-05	35.922501	36.197498	35.68	36.022499	86278400
AAPL	2017-07-06	35.755001	35.875	35.602501	35.682499	96515200
AAPL	2017-07-07	35.724998	36.1875	35.724998	36.044998	76806800
AAPL	2017-07-10	36.0275	36.487499	35.842499	36.264999	84362400
AAPL	2017-07-11	36.182499	36.462502	36.095001	36.3825	79127200
AAPL	2017-07-12	36.467499	36.544998	36.205002	36.435001	99538000
AAPL	2017-07-13	36.375	37.122501	36.360001	36.942501	100797600
AAPL	2017-07-14	36.9925	37.3325	36.8325	37.259998	80528400
AAPL	2017-07-17	37.205002	37.724998	37.142502	37.389999	95174000
AAPL	2017-07-18	37.299999	37.532501	37.1675	37.52	71475200
AAPL	2017-07-19	37.619999	37.855	37.487499	37.755001	83692000
AAPL	2017-07-20	37.875	37.935001	37.547501	37.584999	68974800
AAPL	2017-07-21	37.497501	37.610001	37.220001	37.567501	105010400
AAPL	2017-07-24	37.645	38.110001	37.474998	38.022499	85972800
AAPL	2017-07-25	37.950001	38.459999	37.950001	38.185001	75415600
AAPL	2017-07-26	38.337502	38.482498	38.264999	38.365002	63124000
AAPL	2017-07-27	38.4375	38.497501	36.825001	37.639999	129905200
AAPL	2017-07-28	37.4725	37.557499	37.297501	37.375	68854800
AAPL	2017-07-31	37.474998	37.5825	37.032501	37.182499	79383600
AAPL	2017-08-01	37.275002	37.555	37.102501	37.512501	141474400
AAPL	2017-08-02	39.82	39.9375	39.040001	39.285	279747200
AAPL	2017-08-03	39.262501	39.302502	38.755001	38.892502	108389200
AAPL	2017-08-04	39.017502	39.349998	38.922501	39.0975	82239600
AAPL	2017-08-07	39.264999	39.73	39.1675	39.702499	87481200
AAPL	2017-08-08	39.650002	40.4575	39.567501	40.02	144823600
AAPL	2017-08-09	39.814999	40.317501	39.7775	40.264999	104526000
AAPL	2017-08-10	39.974998	40.0	38.657501	38.830002	163217200
AAPL	2017-08-11	39.150002	39.642502	39.017502	39.369999	105028400
AAPL	2017-08-14	39.830002	40.052502	39.6875	39.962502	88490800
AAPL	2017-08-15	40.165001	40.549999	40.035	40.400002	117862000
AAPL	2017-08-16	40.485001	40.627499	40.037498	40.237499	110686400
AAPL	2017-08-17	40.130001	40.177502	39.459999	39.465	111762400
AAPL	2017-08-18	39.465	39.875	39.18	39.375	109712400
AAPL	2017-08-21	39.375	39.4725	38.7775	39.302502	105474000
AAPL	2017-08-22	39.557499	40.0	39.505001	39.945	86418400
AAPL	2017-08-23	39.767502	40.1175	39.720001	39.994999	77596400
AAPL	2017-08-24	40.107498	40.185001	39.637501	39.817501	79275600
AAPL	2017-08-25	39.912498	40.139999	39.817501	39.965	101920400
AAPL	2017-08-28	40.035	40.5	39.982498	40.3675	103864000
AAPL	2017-08-29	40.025002	40.779999	40.0	40.727501	118067600
AAPL	2017-08-30	40.950001	40.9725	40.6525	40.837502	109078400
AAPL	2017-08-31	40.91	41.130001	40.869999	41.0	107140400
AAPL	2017-09-01	41.200001	41.235001	40.907501	41.012501	66364400
AAPL	2017-09-05	40.9375	41.0625	40.139999	40.52	117874000
AAPL	2017-09-06	40.677502	40.747501	40.130001	40.477501	86606800
AAPL	2017-09-07	40.522499	40.560001	40.09	40.314999	87714000
AAPL	2017-09-08	40.215	40.287498	39.6325	39.657501	114446000
AAPL	2017-09-11	40.125	40.512501	39.9725	40.375	126323200
AAPL	2017-09-12	40.6525	40.990002	39.692501	40.215	286856000
AAPL	2017-09-13	39.967499	39.990002	39.477501	39.912498	179629600
AAPL	2017-09-14	39.747501	39.849998	39.522499	39.57	95042800
AAPL	2017-09-15	39.6175	40.2425	39.5	39.970001	196458400
AAPL	2017-09-18	40.0275	40.125	39.5	39.6675	113077600
AAPL	2017-09-19	39.877499	39.942501	39.610001	39.682499	83242400
AAPL	2017-09-20	39.474998	39.564999	38.4575	39.017502	211805600
AAPL	2017-09-21	38.950001	38.950001	38.1875	38.3475	150046800
AAPL	2017-09-22	37.884998	38.067501	37.639999	37.9725	186581600
AAPL	2017-09-25	37.497501	37.9575	37.290001	37.637501	177549200
AAPL	2017-09-26	37.945	38.48	37.922501	38.285	146640000
AAPL	2017-09-27	38.450001	38.68	38.384998	38.557499	102016800
AAPL	2017-09-28	38.4725	38.57	38.174999	38.32	88022000
AAPL	2017-09-29	38.302502	38.532501	38.0	38.529999	105199200
AAPL	2017-10-02	38.564999	38.612499	38.18	38.452499	74795200
AAPL	2017-10-03	38.502499	38.772499	38.477501	38.619999	64921200
AAPL	2017-10-04	38.407501	38.465	38.115002	38.369999	80655200
AAPL	2017-10-05	38.544998	38.860001	38.512501	38.8475	85135200
AAPL	2017-10-06	38.7425	38.872501	38.639999	38.825001	69630400
AAPL	2017-10-09	38.952499	39.182499	38.872501	38.959999	65051600
AAPL	2017-10-10	39.014999	39.5	38.775002	38.974998	62468000
AAPL	2017-10-11	38.9925	39.244999	38.9375	39.137501	67622400
AAPL	2017-10-12	39.087502	39.342499	38.932499	39.0	64500400
AAPL	2017-10-13	39.182499	39.32	39.102501	39.247501	65576800
AAPL	2017-10-16	39.474998	40.0	39.412498	39.970001	96486000
AAPL	2017-10-17	39.945	40.217499	39.807499	40.1175	75989200
AAPL	2017-10-18	40.105	40.177502	39.900002	39.939999	65496800
AAPL	2017-10-19	39.1875	39.27	38.755001	38.994999	170336800
AAPL	2017-10-20	39.1525	39.4375	38.990002	39.0625	95896400
AAPL	2017-10-23	39.2225	39.422501	38.875	39.0425	87937200
AAPL	2017-10-24	39.072498	39.355	39.049999	39.275002	71028800
AAPL	2017-10-25	39.227501	39.387501	38.817501	39.102501	84828400
AAPL	2017-10-26	39.307499	39.4575	39.195	39.352501	68002000
AAPL	2017-10-27	39.822498	40.900002	39.674999	40.762501	177816800
AAPL	2017-10-30	40.9725	42.017502	40.93	41.68	178803200
AAPL	2017-10-31	41.974998	42.412498	41.735001	42.259998	144187200
AAPL	2017-11-01	42.467499	42.485001	41.4025	41.7225	134551200
AAPL	2017-11-02	41.650002	42.125	41.32	42.0275	165573600
AAPL	2017-11-03	43.5	43.564999	42.779999	43.125	237594400
AAPL	2017-11-06	43.092499	43.747501	42.93	43.5625	140105200
AAPL	2017-11-07	43.477501	43.8125	43.400002	43.702499	97446000
AAPL	2017-11-08	43.665001	44.060001	43.5825	44.060001	97638000
AAPL	2017-11-09	43.7775	44.025002	43.285	43.970001	117930400
AAPL	2017-11-10	43.7775	43.845001	43.567501	43.6675	100582000
AAPL	2017-11-13	43.375	43.625	43.349998	43.4925	67928400
AAPL	2017-11-14	43.259998	43.369999	42.794998	42.834999	99130000
AAPL	2017-11-15	42.4925	42.580002	42.095001	42.27	116632400
AAPL	2017-11-16	42.794998	42.967499	42.575001	42.775002	94550000
AAPL	2017-11-17	42.759998	42.8475	42.41	42.537498	87598000
AAPL	2017-11-20	42.572498	42.639999	42.389999	42.494999	65049600
AAPL	2017-11-21	42.695	43.424999	42.695	43.285	100525200
AAPL	2017-11-22	43.34	43.75	43.262501	43.740002	102355600
AAPL	2017-11-24	43.775002	43.875	43.662498	43.7425	56106800
AAPL	2017-11-27	43.762501	43.77	43.334999	43.522499	82867200
AAPL	2017-11-28	43.575001	43.717499	42.965	43.267502	105715200
AAPL	2017-11-29	43.157501	43.23	41.790001	42.369999	166665600
AAPL	2017-11-30	42.607498	43.035	42.110001	42.962502	166108800
AAPL	2017-12-01	42.487499	42.9175	42.125	42.762501	159037200
AAPL	2017-12-04	43.119999	43.154999	42.407501	42.450001	130169600
AAPL	2017-12-05	42.264999	42.880001	42.099998	42.41	109400800
AAPL	2017-12-06	41.875	42.549999	41.615002	42.252499	114240000
AAPL	2017-12-07	42.2575	42.610001	42.227501	42.330002	102693200
AAPL	2017-12-08	42.622501	42.75	42.205002	42.342499	93420800
AAPL	2017-12-11	42.299999	43.2225	42.197498	43.1675	141095200
AAPL	2017-12-12	43.037498	43.0975	42.865002	42.924999	77636800
AAPL	2017-12-13	43.125	43.384998	43.0	43.067501	95273600
AAPL	2017-12-14	43.099998	43.282501	42.912498	43.055	81906000
AAPL	2017-12-15	43.407501	43.5425	43.115002	43.4925	160677200
AAPL	2017-12-18	43.720001	44.299999	43.715	44.105	117684400
AAPL	2017-12-19	43.7575	43.8475	43.522499	43.634998	109745600
AAPL	2017-12-20	43.717499	43.855	43.3125	43.587502	93902400
AAPL	2017-12-21	43.5425	44.005001	43.525002	43.752499	83799600
AAPL	2017-12-22	43.669998	43.855	43.625	43.752499	65397600
AAPL	2017-12-26	42.700001	42.8675	42.419998	42.642502	132742000
AAPL	2017-12-27	42.525002	42.695	42.427502	42.650002	85992800
AAPL	2017-12-28	42.75	42.962502	42.619999	42.77	65920800
AAPL	2017-12-29	42.630001	42.647499	42.305	42.307499	103999600
AAPL	2018-01-02	42.540001	43.075001	42.314999	43.064999	102223600
AAPL	2018-01-03	43.1325	43.637501	42.990002	43.057499	118071600
AAPL	2018-01-04	43.134998	43.3675	43.02	43.2575	89738400
AAPL	2018-01-05	43.360001	43.842499	43.262501	43.75	94640000
AAPL	2018-01-08	43.587502	43.9025	43.482498	43.587502	82271200
AAPL	2018-01-09	43.637501	43.764999	43.352501	43.5825	86336000
AAPL	2018-01-10	43.290001	43.575001	43.25	43.572498	95839600
AAPL	2018-01-11	43.647499	43.872501	43.622501	43.82	74670800
AAPL	2018-01-12	44.044998	44.34	43.912498	44.272499	101672400
AAPL	2018-01-16	44.474998	44.8475	44.035	44.047501	118263600
AAPL	2018-01-17	44.037498	44.8125	43.767502	44.775002	137547200
AAPL	2018-01-18	44.842499	45.025002	44.5625	44.814999	124773600
AAPL	2018-01-19	44.6525	44.895	44.352501	44.615002	129700400
AAPL	2018-01-22	44.325001	44.445	44.150002	44.25	108434400
AAPL	2018-01-23	44.325001	44.860001	44.205002	44.259998	130756400
AAPL	2018-01-24	44.3125	44.325001	43.299999	43.555	204420400
AAPL	2018-01-25	43.627499	43.737499	42.6325	42.7775	166116000
AAPL	2018-01-26	43.0	43.0	42.514999	42.877499	156572000
AAPL	2018-01-29	42.540001	42.540001	41.767502	41.990002	202561600
AAPL	2018-01-30	41.3825	41.842499	41.174999	41.7425	184192800
AAPL	2018-01-31	41.717499	42.110001	41.625	41.857498	129915600
AAPL	2018-02-01	41.7925	42.154999	41.689999	41.945	188923200
AAPL	2018-02-02	41.5	41.700001	40.025002	40.125	346375200
AAPL	2018-02-05	39.775002	40.970001	39.0	39.122501	290954000
AAPL	2018-02-06	38.7075	40.93	38.5	40.7575	272975200
AAPL	2018-02-07	40.772499	40.849998	39.767502	39.884998	206434400
AAPL	2018-02-08	40.072498	40.25	38.7575	38.787498	217562000
AAPL	2018-02-09	39.267502	39.4725	37.560001	39.102501	282690400
AAPL	2018-02-12	39.625	40.9725	39.377499	40.677502	243278000
AAPL	2018-02-13	40.487499	41.1875	40.412498	41.084999	130196800
AAPL	2018-02-14	40.759998	41.884998	40.720001	41.842499	162579600
AAPL	2018-02-15	42.447498	43.272499	42.25	43.247501	204588800
AAPL	2018-02-16	43.09	43.705002	42.942501	43.107498	160704400
AAPL	2018-02-20	43.012501	43.564999	42.855	42.962502	135722000
AAPL	2018-02-21	43.2075	43.529999	42.752499	42.767502	149886400
AAPL	2018-02-22	42.950001	43.487499	42.927502	43.125	123967600
AAPL	2018-02-23	43.4175	43.912498	43.384998	43.875	135249600
AAPL	2018-02-26	44.087502	44.8475	44.052502	44.7425	152648800
AAPL	2018-02-27	44.775002	45.119999	44.540001	44.5975	155712400
AAPL	2018-02-28	44.814999	45.154999	44.512501	44.529999	151128400
AAPL	2018-03-01	44.634998	44.945	43.165001	43.75	195208000
AAPL	2018-03-02	43.200001	44.075001	43.112499	44.052502	153816000
AAPL	2018-03-05	43.802502	44.435001	43.630001	44.205002	113605600
AAPL	2018-03-06	44.477501	44.5625	44.032501	44.1675	95154000
AAPL	2018-03-07	43.735001	43.962502	43.567501	43.7575	126814000
AAPL	2018-03-08	43.869999	44.279999	43.767502	44.235001	95096400
AAPL	2018-03-09	44.490002	45.0	44.3475	44.994999	128740800
AAPL	2018-03-12	45.072498	45.5975	45.052502	45.43	128828400
AAPL	2018-03-13	45.647499	45.875	44.810001	44.9925	126774000
AAPL	2018-03-14	45.080002	45.130001	44.452499	44.610001	117473600
AAPL	2018-03-15	44.625	45.060001	44.517502	44.662498	90975200
AAPL	2018-03-16	44.662498	44.779999	44.404999	44.505001	157618800
AAPL	2018-03-19	44.330002	44.3675	43.415001	43.825001	133787200
AAPL	2018-03-20	43.810001	44.200001	43.735001	43.810001	78597600
AAPL	2018-03-21	43.759998	43.772499	42.814999	42.817501	148219600
AAPL	2018-03-22	42.5	43.169998	42.150002	42.212502	165963200
AAPL	2018-03-23	42.0975	42.48	41.235001	41.235001	164115200
AAPL	2018-03-26	42.017502	43.275002	41.610001	43.192501	150164800
AAPL	2018-03-27	43.419998	43.787498	41.73	42.084999	163690400
AAPL	2018-03-28	41.8125	42.505001	41.297501	41.619999	166674000
AAPL	2018-03-29	41.952499	42.9375	41.724998	41.945	153594000
AAPL	2018-04-02	41.66	42.235001	41.1175	41.669998	150347200
AAPL	2018-04-03	41.91	42.1875	41.220001	42.0975	121112000
AAPL	2018-04-04	41.220001	43.002499	41.192501	42.9025	138422000
AAPL	2018-04-05	43.145	43.557499	43.02	43.200001	107732800
AAPL	2018-04-06	42.7425	43.119999	42.049999	42.095001	140021200
AAPL	2018-04-09	42.470001	43.272499	42.462502	42.512501	116070800
AAPL	2018-04-10	43.25	43.5	42.8825	43.3125	113634400
AAPL	2018-04-11	43.057499	43.48	42.924999	43.110001	89726400
AAPL	2018-04-12	43.352501	43.75	43.259998	43.535	91557200
AAPL	2018-04-13	43.695	43.959999	43.462502	43.682499	100497200
AAPL	2018-04-16	43.7575	44.047501	43.7075	43.955002	86313600
AAPL	2018-04-17	44.122501	44.735001	44.102501	44.560001	106421600
AAPL	2018-04-18	44.452499	44.705002	44.220001	44.459999	83018000
AAPL	2018-04-19	43.439999	43.8475	43.165001	43.200001	139235200
AAPL	2018-04-20	42.650002	42.805	41.357498	41.43	261964400
AAPL	2018-04-23	41.7075	41.73	41.022499	41.310001	146062000
AAPL	2018-04-24	41.4175	41.5825	40.305	40.735001	134768000
AAPL	2018-04-25	40.654999	41.355	40.602501	40.912498	113528400
AAPL	2018-04-26	41.029999	41.432499	40.842499	41.055	111852000
AAPL	2018-04-27	41.0	41.0825	40.157501	40.580002	142623200
AAPL	2018-04-30	40.532501	41.814999	40.459999	41.314999	169709600
AAPL	2018-05-01	41.602501	42.299999	41.317501	42.275002	214277600
AAPL	2018-05-02	43.807499	44.4375	43.450001	44.142502	266157600
AAPL	2018-05-03	43.970001	44.375	43.610001	44.2225	136272800
AAPL	2018-05-04	44.5625	46.0625	44.5425	45.9575	224805200
AAPL	2018-05-07	46.294998	46.9175	46.1875	46.290001	169805600
AAPL	2018-05-08	46.247501	46.555	45.9175	46.512501	113611200
AAPL	2018-05-09	46.637501	46.849998	46.305	46.84	92844800
AAPL	2018-05-10	46.935001	47.592499	46.912498	47.509998	111957200
AAPL	2018-05-11	47.372501	47.514999	46.862499	47.147499	104848800
AAPL	2018-05-14	47.252499	47.3825	46.965	47.037498	83115200
AAPL	2018-05-15	46.695	46.767502	46.275002	46.610001	94780800
AAPL	2018-05-16	46.517502	47.115002	46.5	47.044998	76732400
AAPL	2018-05-17	47.0	47.227501	46.59	46.747501	69176000
AAPL	2018-05-18	46.797501	46.952499	46.532501	46.577499	73190800
AAPL	2018-05-21	47.0	47.317501	46.727501	46.907501	73603200
AAPL	2018-05-22	47.095001	47.220001	46.695	46.790001	60962800
AAPL	2018-05-23	46.587502	47.125	46.439999	47.09	80233600
AAPL	2018-05-24	47.192501	47.209999	46.552502	47.037498	92936000
AAPL	2018-05-25	47.057499	47.412498	46.912498	47.145	69844000
AAPL	2018-05-29	46.900002	47.1875	46.717499	46.974998	90056400
AAPL	2018-05-30	46.93	47.0	46.695	46.875	74762000
AAPL	2018-05-31	46.805	47.057499	46.535	46.717499	109931200
AAPL	2018-06-01	46.997501	47.564999	46.9375	47.560001	93770000
AAPL	2018-06-04	47.91	48.355	47.837502	47.9575	105064800
AAPL	2018-06-05	48.267502	48.485001	48.09	48.327499	86264000
AAPL	2018-06-06	48.407501	48.52	47.98	48.494999	83734400
AAPL	2018-06-07	48.535	48.549999	48.084999	48.365002	85388800
AAPL	2018-06-08	47.7925	48.0	47.442501	47.924999	106627200
AAPL	2018-06-11	47.837502	47.9925	47.552502	47.807499	73234000
AAPL	2018-06-12	47.8475	48.1525	47.787498	48.07	67644400
AAPL	2018-06-13	48.105	48.220001	47.610001	47.674999	86553600
AAPL	2018-06-14	47.887501	47.892502	47.555	47.700001	86440400
AAPL	2018-06-15	47.5075	47.540001	47.064999	47.209999	246876800
AAPL	2018-06-18	46.970001	47.305	46.799999	47.185001	73939600
AAPL	2018-06-19	46.285	46.5825	45.862499	46.422501	134314000
AAPL	2018-06-20	46.587502	46.799999	46.432499	46.625	82514800
AAPL	2018-06-21	46.8125	47.087502	46.235001	46.365002	102847600
AAPL	2018-06-22	46.529999	46.537498	46.174999	46.23	108801600
AAPL	2018-06-25	45.849998	46.23	45.182499	45.5425	126652400
AAPL	2018-06-26	45.747501	46.6325	45.634998	46.107498	98276800
AAPL	2018-06-27	46.307499	46.82	46.0075	46.040001	101141200
AAPL	2018-06-28	46.025002	46.552502	45.950001	46.375	69460800
AAPL	2018-06-29	46.572498	46.797501	45.727501	46.2775	90950800
AAPL	2018-07-02	45.955002	46.825001	45.855	46.794998	70925200
AAPL	2018-07-03	46.947498	46.987499	45.884998	45.98	55819200
AAPL	2018-07-05	46.314999	46.602501	46.07	46.349998	66416800
AAPL	2018-07-06	46.355	47.107498	46.299999	46.9925	69940800
AAPL	2018-07-09	47.375	47.669998	47.325001	47.645	79026400
AAPL	2018-07-10	47.677502	47.82	47.544998	47.587502	63756400
AAPL	2018-07-11	47.125	47.445	46.9025	46.970001	75326000
AAPL	2018-07-12	47.3825	47.852501	47.327499	47.7575	72164400
AAPL	2018-07-13	47.77	47.959999	47.724998	47.8325	50055600
AAPL	2018-07-16	47.880001	48.162498	47.605	47.727501	60172400
AAPL	2018-07-17	47.4375	47.967499	47.299999	47.862499	62138000
AAPL	2018-07-18	47.945	47.950001	47.482498	47.599998	65573600
AAPL	2018-07-19	47.422501	48.137501	47.422501	47.970001	81147200
AAPL	2018-07-20	47.945	48.107498	47.5425	47.860001	82704800
AAPL	2018-07-23	47.669998	47.990002	47.389999	47.9025	63957600
AAPL	2018-07-24	48.112499	48.415001	48.012501	48.25	74791600
AAPL	2018-07-25	48.264999	48.712502	48.107498	48.705002	66839600
AAPL	2018-07-26	48.6525	48.990002	48.4025	48.552502	76304000
AAPL	2018-07-27	48.747501	48.797501	47.525002	47.744999	96096000
AAPL	2018-07-30	47.974998	48.049999	47.267502	47.477501	84118000
AAPL	2018-07-31	47.575001	48.035	47.334999	47.572498	157492000
AAPL	2018-08-01	49.782501	50.439999	49.327499	50.375	271742800
AAPL	2018-08-02	50.145	52.095001	50.087502	51.8475	249616000
AAPL	2018-08-03	51.7575	52.185001	51.369999	51.997501	133789600
AAPL	2018-08-06	52.0	52.3125	51.767502	52.267502	101701600
AAPL	2018-08-07	52.330002	52.375	51.689999	51.7775	102349600
AAPL	2018-08-08	51.512501	51.952499	51.130001	51.8125	90102000
AAPL	2018-08-09	52.3825	52.445	51.799999	52.220001	93970400
AAPL	2018-08-10	51.84	52.275002	51.6675	51.8825	98444800
AAPL	2018-08-13	52.327499	52.737499	51.924999	52.217499	103563600
AAPL	2018-08-14	52.540001	52.639999	52.064999	52.4375	82992000
AAPL	2018-08-15	52.305	52.685001	52.0825	52.560001	115230400
AAPL	2018-08-16	52.9375	53.452499	52.8675	53.330002	114001600
AAPL	2018-08-17	53.360001	54.487499	53.290001	54.395	141708000
AAPL	2018-08-20	54.525002	54.794998	53.7775	53.865002	121150800
AAPL	2018-08-21	54.200001	54.297501	53.5075	53.759998	104639200
AAPL	2018-08-22	53.525002	54.09	53.459999	53.762501	76072400
AAPL	2018-08-23	53.662498	54.262501	53.650002	53.872501	75532800
AAPL	2018-08-24	54.150002	54.224998	53.7775	54.040001	73905600
AAPL	2018-08-27	54.287498	54.685001	54.0825	54.485001	82100400
AAPL	2018-08-28	54.752499	55.134998	54.73	54.924999	91107200
AAPL	2018-08-29	55.037498	55.872501	54.852501	55.744999	109019200
AAPL	2018-08-30	55.8125	57.064999	55.599998	56.2575	195175200
AAPL	2018-08-31	56.627499	57.217499	56.5	56.907501	173360400
AAPL	2018-09-04	57.102501	57.294998	56.657501	57.09	109560400
AAPL	2018-09-05	57.247501	57.4175	56.275002	56.717499	133332000
AAPL	2018-09-06	56.557499	56.837502	55.325001	55.775002	137160000
AAPL	2018-09-07	55.462502	56.342499	55.177502	55.325001	150479200
AAPL	2018-09-10	55.237499	55.462502	54.1175	54.5825	158066000
AAPL	2018-09-11	54.502499	56.075001	54.139999	55.962502	142996000
AAPL	2018-09-12	56.235001	56.25	54.959999	55.267502	197114800
AAPL	2018-09-13	55.880001	57.087502	55.642502	56.602501	166825600
AAPL	2018-09-14	56.4375	56.709999	55.630001	55.959999	127997200
AAPL	2018-09-17	55.537498	55.737499	54.317501	54.470001	148780400
AAPL	2018-09-18	54.447498	55.462502	54.279999	54.560001	126286800
AAPL	2018-09-19	54.625	54.904999	53.825001	54.592499	108495200
AAPL	2018-09-20	55.060001	55.57	54.787498	55.0075	106435200
AAPL	2018-09-21	55.195	55.34	54.322498	54.415001	384986800
AAPL	2018-09-24	54.205002	55.314999	54.157501	55.197498	110773600
AAPL	2018-09-25	54.9375	55.705002	54.924999	55.547501	98217600
AAPL	2018-09-26	55.25	55.9375	54.939999	55.105	95938800
AAPL	2018-09-27	55.955002	56.610001	55.884998	56.237499	120724800
AAPL	2018-09-28	56.197498	56.459999	56.005001	56.435001	91717600
AAPL	2018-10-01	56.987499	57.355	56.587502	56.814999	94403200
AAPL	2018-10-02	56.8125	57.5	56.657501	57.32	99152800
AAPL	2018-10-03	57.512501	58.3675	57.445	58.017502	114619200
AAPL	2018-10-04	57.695	58.087502	56.682499	56.997501	128168000
AAPL	2018-10-05	56.990002	57.102501	55.145	56.072498	134322000
AAPL	2018-10-08	55.552502	56.200001	55.049999	55.942501	118655600
AAPL	2018-10-09	55.91	56.817501	55.5625	56.717499	107564000
AAPL	2018-10-10	56.365002	56.587502	54.012501	54.09	167962400
AAPL	2018-10-11	53.630001	54.875	53.080002	53.612499	212497600
AAPL	2018-10-12	55.105	55.720001	54.209999	55.5275	161351600
AAPL	2018-10-15	55.290001	55.4575	54.317501	54.34	123164000
AAPL	2018-10-16	54.732498	55.747501	54.189999	55.537498	116736000
AAPL	2018-10-17	55.575001	55.66	54.834999	55.297501	91541600
AAPL	2018-10-18	54.465	54.935001	53.25	54.005001	130325200
AAPL	2018-10-19	54.514999	55.314999	54.357498	54.827499	132314800
AAPL	2018-10-22	54.947498	55.84	54.735001	55.162498	115168400
AAPL	2018-10-23	53.9575	55.8125	53.674999	55.682499	155071200
AAPL	2018-10-24	55.650002	56.057499	53.634998	53.772499	163702000
AAPL	2018-10-25	54.427502	55.345001	54.1875	54.950001	119423200
AAPL	2018-10-26	53.974998	55.047501	53.1675	54.075001	189033600
AAPL	2018-10-29	54.797501	54.922501	51.522499	53.060001	183742000
AAPL	2018-10-30	52.787498	53.794998	52.317501	53.325001	146640000
AAPL	2018-10-31	54.220001	55.112499	54.154999	54.715	153435600
AAPL	2018-11-01	54.762501	55.59	54.202499	55.555	233292800
AAPL	2018-11-02	52.387501	53.412498	51.357498	51.869999	365314800
AAPL	2018-11-05	51.075001	51.0975	49.5425	50.397499	264654800
AAPL	2018-11-06	50.48	51.18	50.422501	50.942501	127531600
AAPL	2018-11-07	51.4925	52.514999	51.032501	52.487499	133697600
AAPL	2018-11-08	52.494999	52.529999	51.6875	52.122501	101450400
AAPL	2018-11-09	51.387501	51.502499	50.5625	51.1175	137463200
AAPL	2018-11-12	49.75	49.962502	48.447498	48.5425	204542000
AAPL	2018-11-13	47.907501	49.294998	47.862499	48.057499	187531600
AAPL	2018-11-14	48.474998	48.619999	46.482498	46.700001	243204000
AAPL	2018-11-15	47.0975	47.9925	46.724998	47.852501	185915200
AAPL	2018-11-16	47.625	48.7425	47.365002	48.3825	147713200
AAPL	2018-11-19	47.5	47.674999	46.247501	46.465	167701200
AAPL	2018-11-20	44.592499	45.3675	43.877499	44.244999	271300800
AAPL	2018-11-21	44.932499	45.067501	44.137501	44.195	124496800
AAPL	2018-11-23	43.735001	44.150002	43.025002	43.072498	94496000
AAPL	2018-11-26	43.560001	43.737499	42.564999	43.654999	179994000
AAPL	2018-11-27	42.877499	43.692501	42.720001	43.560001	165549600
AAPL	2018-11-28	44.182499	45.322498	43.732498	45.235001	184250000
AAPL	2018-11-29	45.665001	45.700001	44.424999	44.887501	167080000
AAPL	2018-11-30	45.072498	45.0825	44.2575	44.645	158126000
AAPL	2018-12-03	46.115002	46.235001	45.302502	46.205002	163210000
AAPL	2018-12-04	45.237499	45.5975	44.067501	44.172501	165377200
AAPL	2018-12-06	42.939999	43.695	42.605	43.68	172393600
AAPL	2018-12-07	43.372501	43.622501	42.075001	42.122501	169126400
AAPL	2018-12-10	41.25	42.522499	40.8325	42.400002	248104000
AAPL	2018-12-11	42.915001	42.947498	41.75	42.157501	189126800
AAPL	2018-12-12	42.599998	42.98	42.255001	42.275002	142510800
AAPL	2018-12-13	42.622501	43.142502	42.387501	42.737499	127594400
AAPL	2018-12-14	42.25	42.27	41.32	41.369999	162814800
AAPL	2018-12-17	41.362499	42.087502	40.682499	40.985001	177151600
AAPL	2018-12-18	41.345001	41.8825	41.0975	41.517502	135366000
AAPL	2018-12-19	41.5	41.862499	39.772499	40.2225	196189200
AAPL	2018-12-20	40.099998	40.5275	38.825001	39.2075	259092000
AAPL	2018-12-21	39.215	39.540001	37.407501	37.682499	382978400
AAPL	2018-12-24	37.037498	37.887501	36.647499	36.7075	148676800
AAPL	2018-12-26	37.075001	39.307499	36.68	39.2925	234330000
AAPL	2018-12-27	38.959999	39.192501	37.517502	39.037498	212468400
AAPL	2018-12-28	39.375	39.630001	38.637501	39.057499	169165600
AAPL	2018-12-31	39.6325	39.84	39.119999	39.435001	140014000
AAPL	2019-01-02	38.7225	39.712502	38.557499	39.48	148158800
AAPL	2019-01-03	35.994999	36.43	35.5	35.547501	365248800
AAPL	2019-01-04	36.1325	37.137501	35.950001	37.064999	234428400
AAPL	2019-01-07	37.174999	37.2075	36.474998	36.982498	219111200
AAPL	2019-01-08	37.389999	37.955002	37.130001	37.6875	164101200
AAPL	2019-01-09	37.822498	38.6325	37.407501	38.327499	180396400
AAPL	2019-01-10	38.125	38.4925	37.715	38.450001	143122800
AAPL	2019-01-11	38.220001	38.424999	37.877499	38.072498	108092800
AAPL	2019-01-14	37.712502	37.817501	37.305	37.5	129756800
AAPL	2019-01-15	37.567501	38.3475	37.512501	38.267502	114843600
AAPL	2019-01-16	38.27	38.970001	38.25	38.735001	122278800
AAPL	2019-01-17	38.549999	39.415001	38.314999	38.965	119284800
AAPL	2019-01-18	39.375	39.470001	38.994999	39.205002	135004000
AAPL	2019-01-22	39.102501	39.182499	38.154999	38.325001	121576000
AAPL	2019-01-23	38.537498	38.785	37.924999	38.48	92522400
AAPL	2019-01-24	38.5275	38.619999	37.935001	38.174999	101766000
AAPL	2019-01-25	38.869999	39.532501	38.580002	39.439999	134142000
AAPL	2019-01-28	38.947498	39.0825	38.415001	39.075001	104768400
AAPL	2019-01-29	39.0625	39.532501	38.5275	38.669998	166348800
AAPL	2019-01-30	40.8125	41.537498	40.057499	41.3125	244439200
AAPL	2019-01-31	41.5275	42.25	41.139999	41.610001	162958400
AAPL	2019-02-01	41.740002	42.244999	41.482498	41.630001	130672400
AAPL	2019-02-04	41.852501	42.915001	41.82	42.8125	125982000
AAPL	2019-02-05	43.215	43.77	43.087502	43.544998	144406400
AAPL	2019-02-06	43.662498	43.892502	43.212502	43.560001	112958400
AAPL	2019-02-07	43.099998	43.485001	42.584999	42.735001	126966800
AAPL	2019-02-08	42.247501	42.665001	42.105	42.602501	95280000
AAPL	2019-02-11	42.762501	42.802502	42.3125	42.357498	83973600
AAPL	2019-02-12	42.525002	42.75	42.424999	42.7225	89134000
AAPL	2019-02-13	42.8475	43.119999	42.48	42.544998	89960800
AAPL	2019-02-14	42.427502	42.814999	42.345001	42.700001	87342800
AAPL	2019-02-15	42.8125	42.924999	42.4375	42.605	98507200
AAPL	2019-02-19	42.427502	42.860001	42.372501	42.732498	75891200
AAPL	2019-02-20	42.797501	43.330002	42.747501	43.0075	104457600
AAPL	2019-02-21	42.950001	43.092499	42.575001	42.764999	68998800
AAPL	2019-02-22	42.895	43.25	42.845001	43.2425	75652800
AAPL	2019-02-25	43.540001	43.967499	43.487499	43.557499	87493600
AAPL	2019-02-26	43.427502	43.825001	43.2925	43.5825	68280800
AAPL	2019-02-27	43.302502	43.75	43.182499	43.717499	111341600
AAPL	2019-02-28	43.580002	43.727501	43.23	43.287498	112861600
AAPL	2019-03-01	43.57	43.787498	43.2225	43.7425	103544800
AAPL	2019-03-04	43.922501	44.4375	43.4925	43.962502	109744800
AAPL	2019-03-05	43.985001	44.0	43.634998	43.8825	78949600
AAPL	2019-03-06	43.6675	43.872501	43.485001	43.630001	83241600
AAPL	2019-03-07	43.467499	43.610001	43.005001	43.125	99185600
AAPL	2019-03-08	42.580002	43.267502	42.375	43.227501	95997600
AAPL	2019-03-11	43.872501	44.779999	43.837502	44.724998	128044000
AAPL	2019-03-12	45.0	45.6675	44.842499	45.227501	129870400
AAPL	2019-03-13	45.5625	45.825001	45.23	45.427502	124130000
AAPL	2019-03-14	45.974998	46.025002	45.639999	45.932499	94318000
AAPL	2019-03-15	46.212502	46.8325	45.935001	46.529999	156171600
AAPL	2019-03-18	46.450001	47.0975	46.447498	47.005001	104879200
AAPL	2019-03-19	47.087502	47.247501	46.48	46.6325	126585600
AAPL	2019-03-20	46.557499	47.372501	46.182499	47.040001	124140800
AAPL	2019-03-21	47.505001	49.0825	47.452499	48.772499	204136800
AAPL	2019-03-22	48.834999	49.422501	47.695	47.762501	169630800
AAPL	2019-03-25	47.877499	47.994999	46.650002	47.185001	175381200
AAPL	2019-03-26	47.915001	48.220001	46.145	46.697498	199202000
AAPL	2019-03-27	47.1875	47.439999	46.637501	47.1175	119393600
AAPL	2019-03-28	47.237499	47.389999	46.8825	47.18	83121600
AAPL	2019-03-29	47.4575	47.52	47.134998	47.487499	94256000
AAPL	2019-04-01	47.91	47.919998	47.095001	47.810001	111448000
AAPL	2019-04-02	47.772499	48.615002	47.762501	48.505001	91062800
AAPL	2019-04-03	48.3125	49.125	48.287498	48.837502	93087200
AAPL	2019-04-04	48.697498	49.092499	48.285	48.922501	76457200
AAPL	2019-04-05	49.112499	49.275002	48.982498	49.25	74106400
AAPL	2019-04-08	49.105	50.057499	49.084999	50.025002	103526800
AAPL	2019-04-09	50.080002	50.712502	49.807499	49.875	143072800
AAPL	2019-04-10	49.669998	50.185001	49.544998	50.154999	86781200
AAPL	2019-04-11	50.212502	50.25	49.610001	49.737499	83603200
AAPL	2019-04-12	49.799999	50.035	49.052502	49.717499	111042800
AAPL	2019-04-15	49.645	49.962502	49.502499	49.807499	70146400
AAPL	2019-04-16	49.865002	50.342499	49.639999	49.8125	102785600
AAPL	2019-04-17	49.884998	50.845001	49.6525	50.782501	115627200
AAPL	2019-04-18	50.779999	51.037498	50.630001	50.965	96783200
AAPL	2019-04-22	50.7075	51.235001	50.584999	51.1325	77758000
AAPL	2019-04-23	51.107498	51.9375	50.974998	51.869999	93292000
AAPL	2019-04-24	51.84	52.119999	51.762501	51.790001	70162400
AAPL	2019-04-25	51.7075	51.939999	51.279999	51.32	74172800
AAPL	2019-04-26	51.224998	51.25	50.529999	51.075001	74596400
AAPL	2019-04-29	51.099998	51.4925	50.965	51.1525	88818800
AAPL	2019-04-30	50.764999	50.849998	49.7775	50.1675	186139600
AAPL	2019-05-01	52.470001	53.827499	52.307499	52.630001	259309200
AAPL	2019-05-02	52.459999	53.162498	52.032501	52.287498	127985200
AAPL	2019-05-03	52.7225	52.959999	52.557499	52.9375	83569600
AAPL	2019-05-06	51.072498	52.209999	50.875	52.119999	129772400
AAPL	2019-05-07	51.470001	51.855	50.2075	50.715	155054800
AAPL	2019-05-08	50.474998	51.334999	50.4375	50.724998	105358000
AAPL	2019-05-09	50.099998	50.419998	49.165001	50.18	139634400
AAPL	2019-05-10	49.355	49.712502	48.192501	49.294998	164834800
AAPL	2019-05-13	46.927502	47.369999	45.712502	46.43	229722400
AAPL	2019-05-14	46.602501	47.424999	46.352501	47.165001	146118800
AAPL	2019-05-15	46.567501	47.9375	46.505001	47.73	106178800
AAPL	2019-05-16	47.477501	48.1175	47.209999	47.52	132125600
AAPL	2019-05-17	46.732498	47.724998	46.689999	47.25	131516400
AAPL	2019-05-20	45.880001	46.087502	45.07	45.772499	154449200
AAPL	2019-05-21	46.305	47.0	46.174999	46.650002	113459200
AAPL	2019-05-22	46.165001	46.427502	45.637501	45.695	118994400
AAPL	2019-05-23	44.950001	45.134998	44.452499	44.915001	146118800
AAPL	2019-05-24	45.049999	45.535	44.654999	44.7425	94858800
AAPL	2019-05-28	44.73	45.147499	44.477501	44.557499	111792800
AAPL	2019-05-29	44.105	44.837502	44.0	44.345001	113924800
AAPL	2019-05-30	44.487499	44.807499	44.1675	44.575001	84873600
AAPL	2019-05-31	44.057499	44.497501	43.747501	43.767502	108174400
AAPL	2019-06-03	43.900002	44.48	42.567501	43.325001	161584400
AAPL	2019-06-04	43.860001	44.9575	43.630001	44.91	123872000
AAPL	2019-06-05	46.07	46.247501	45.285	45.634998	119093600
AAPL	2019-06-06	45.77	46.3675	45.537498	46.305	90105200
AAPL	2019-06-07	46.627499	47.98	46.442501	47.537498	122737600
AAPL	2019-06-10	47.952499	48.842499	47.904999	48.145	104883600
AAPL	2019-06-11	48.715	49.0	48.400002	48.702499	107731600
AAPL	2019-06-12	48.487499	48.9925	48.3475	48.547501	73012800
AAPL	2019-06-13	48.674999	49.197498	48.400002	48.537498	86698400
AAPL	2019-06-14	47.887501	48.397499	47.575001	48.185001	75046000
AAPL	2019-06-17	48.224998	48.740002	48.0425	48.4725	58676400
AAPL	2019-06-18	49.012501	50.072498	48.802502	49.612499	106204000
AAPL	2019-06-19	49.919998	49.970001	49.327499	49.467499	84496800
AAPL	2019-06-20	50.092499	50.1525	49.5075	49.865002	86056000
AAPL	2019-06-21	49.700001	50.212502	49.537498	49.695	191202400
AAPL	2019-06-24	49.634998	50.040001	49.5425	49.645	72881600
AAPL	2019-06-25	49.607498	49.814999	48.822498	48.892502	84281200
AAPL	2019-06-26	49.442501	50.247501	49.337502	49.950001	104270000
AAPL	2019-06-27	50.072498	50.392502	49.892502	49.935001	83598800
AAPL	2019-06-28	49.669998	49.875	49.262501	49.48	124442400
AAPL	2019-07-01	50.7925	51.122501	50.162498	50.387501	109012000
AAPL	2019-07-02	50.352501	50.782501	50.34	50.682499	67740800
AAPL	2019-07-03	50.82	51.110001	50.672501	51.102501	45448000
AAPL	2019-07-05	50.837502	51.27	50.724998	51.057499	69062000
AAPL	2019-07-08	50.202499	50.349998	49.602501	50.005001	101354400
AAPL	2019-07-09	49.799999	50.377499	49.702499	50.310001	82312000
AAPL	2019-07-10	50.462502	50.932499	50.389999	50.807499	71588400
AAPL	2019-07-11	50.827499	51.0975	50.427502	50.4375	80767200
AAPL	2019-07-12	50.612499	51.0	50.549999	50.825001	70380800
AAPL	2019-07-15	51.022499	51.467499	51.0	51.302502	67789600
AAPL	2019-07-16	51.147499	51.5275	50.875	51.125	67467200
AAPL	2019-07-17	51.012501	51.272499	50.817501	50.837502	56430000
AAPL	2019-07-18	51.0	51.470001	50.924999	51.415001	74162400
AAPL	2019-07-19	51.447498	51.625	50.59	50.647499	83717200
AAPL	2019-07-22	50.912498	51.807499	50.9025	51.805	89111600
AAPL	2019-07-23	52.115002	52.227501	51.822498	52.209999	73420800
AAPL	2019-07-24	51.9175	52.287498	51.7925	52.1675	59966400
AAPL	2019-07-25	52.2225	52.310001	51.682499	51.755001	55638400
AAPL	2019-07-26	51.869999	52.432499	51.785	51.935001	70475600
AAPL	2019-07-29	52.115002	52.66	52.110001	52.419998	86693600
AAPL	2019-07-30	52.189999	52.540001	51.827499	52.195	135742800
AAPL	2019-07-31	54.105	55.342499	52.825001	53.259998	277125600
AAPL	2019-08-01	53.474998	54.5075	51.685001	52.107498	216071600
AAPL	2019-08-02	51.3825	51.607498	50.407501	51.005001	163448400
AAPL	2019-08-05	49.497501	49.662498	48.145	48.334999	209572000
AAPL	2019-08-06	49.077499	49.517502	48.509998	49.25	143299200
AAPL	2019-08-07	48.852501	49.889999	48.455002	49.759998	133457600
AAPL	2019-08-08	50.049999	50.8825	49.8475	50.857498	108038000
AAPL	2019-08-09	50.325001	50.689999	49.822498	50.247501	98478800
AAPL	2019-08-12	49.904999	50.512501	49.787498	50.119999	89927600
AAPL	2019-08-13	50.255001	53.035	50.119999	52.2425	188874000
AAPL	2019-08-14	50.790001	51.610001	50.647499	50.6875	146189600
AAPL	2019-08-15	50.865002	51.285	49.9175	50.435001	108909600
AAPL	2019-08-16	51.07	51.790001	50.959999	51.625	110481600
AAPL	2019-08-19	52.654999	53.182499	52.5075	52.587502	97654400
AAPL	2019-08-20	52.720001	53.337502	52.580002	52.59	107537200
AAPL	2019-08-21	53.247501	53.412498	52.900002	53.16	86141600
AAPL	2019-08-22	53.297501	53.610001	52.6875	53.115002	89014800
AAPL	2019-08-23	52.357498	53.012501	50.25	50.66	187272000
AAPL	2019-08-26	51.465	51.797501	51.264999	51.622501	104174400
AAPL	2019-08-27	51.965	52.137501	50.8825	51.040001	103493200
AAPL	2019-08-28	51.025002	51.43	50.830002	51.3825	63755200
AAPL	2019-08-29	52.125	52.330002	51.665001	52.252499	83962000
AAPL	2019-08-30	52.540001	52.612499	51.799999	52.185001	84573600
AAPL	2019-09-03	51.607498	51.744999	51.055	51.424999	80092000
AAPL	2019-09-04	52.0975	52.369999	51.830002	52.297501	76752400
AAPL	2019-09-05	53.0	53.4925	52.877499	53.32	95654800
AAPL	2019-09-06	53.512501	53.605	53.127499	53.314999	77449200
AAPL	2019-09-09	53.709999	54.110001	52.767502	53.5425	109237600
AAPL	2019-09-10	53.465	54.195	52.927502	54.174999	127111600
AAPL	2019-09-11	54.517502	55.927502	54.432499	55.897499	177158400
AAPL	2019-09-12	56.200001	56.605	55.715	55.772499	128906800
AAPL	2019-09-13	55.0	55.197498	54.255001	54.6875	159053200
AAPL	2019-09-16	54.432499	55.032501	54.389999	54.974998	84632400
AAPL	2019-09-17	54.990002	55.205002	54.779999	55.174999	73274800
AAPL	2019-09-18	55.264999	55.712502	54.860001	55.692501	101360000
AAPL	2019-09-19	55.502499	55.939999	55.092499	55.240002	88242400
AAPL	2019-09-20	55.345001	55.639999	54.3675	54.432499	221652400
AAPL	2019-09-23	54.737499	54.959999	54.412498	54.68	76662000
AAPL	2019-09-24	55.2575	55.622501	54.297501	54.419998	124763200
AAPL	2019-09-25	54.637501	55.375	54.285	55.2575	87613600
AAPL	2019-09-26	55.0	55.235001	54.7075	54.9725	75334000
AAPL	2019-09-27	55.134998	55.240002	54.32	54.705002	101408000
AAPL	2019-09-30	55.224998	56.145	55.197498	55.9925	103909600
AAPL	2019-10-01	56.267502	57.055	56.049999	56.147499	139223200
AAPL	2019-10-02	55.764999	55.895	54.482498	54.740002	138449200
AAPL	2019-10-03	54.607498	55.240002	53.782501	55.205002	114426000
AAPL	2019-10-04	56.41	56.872501	55.9725	56.752499	138478800
AAPL	2019-10-07	56.567501	57.482498	56.459999	56.764999	122306000
AAPL	2019-10-08	56.455002	57.014999	56.0825	56.099998	111820000
AAPL	2019-10-09	56.7575	56.947498	56.41	56.7575	74770400
AAPL	2019-10-10	56.982498	57.610001	56.825001	57.522499	113013600
AAPL	2019-10-11	58.237499	59.41	58.077499	59.052502	166795600
AAPL	2019-10-14	58.724998	59.532501	58.6675	58.967499	96427600
AAPL	2019-10-15	59.0975	59.412498	58.720001	58.830002	87360000
AAPL	2019-10-16	58.342499	58.810001	58.299999	58.592499	73903200
AAPL	2019-10-17	58.772499	59.037498	58.380001	58.82	67585200
AAPL	2019-10-18	58.647499	59.395	58.572498	59.102501	97433600
AAPL	2019-10-21	59.380001	60.247501	59.330002	60.127499	87247200
AAPL	2019-10-22	60.290001	60.549999	59.904999	59.990002	82293600
AAPL	2019-10-23	60.525002	60.810001	60.305	60.794998	75828800
AAPL	2019-10-24	61.127499	61.200001	60.452499	60.895	69275200
AAPL	2019-10-25	60.790001	61.682499	60.720001	61.645	73477200
AAPL	2019-10-28	61.855	62.3125	61.68	62.262501	96572800
AAPL	2019-10-29	62.2425	62.4375	60.642502	60.822498	142839600
AAPL	2019-10-30	61.189999	61.325001	60.302502	60.814999	124522000
AAPL	2019-10-31	61.810001	62.2925	59.314999	62.189999	139162000
AAPL	2019-11-01	62.384998	63.982498	62.290001	63.955002	151125200
AAPL	2019-11-04	64.332497	64.462502	63.845001	64.375	103272000
AAPL	2019-11-05	64.262497	64.547501	64.080002	64.282501	79897600
AAPL	2019-11-06	64.192497	64.372498	63.842499	64.309998	75864400
AAPL	2019-11-07	64.684998	65.087502	64.527496	64.857498	94940400
AAPL	2019-11-08	64.672501	65.110001	64.212502	65.035004	69986400
AAPL	2019-11-11	64.574997	65.6175	64.57	65.550003	81821200
AAPL	2019-11-12	65.387497	65.697502	65.230003	65.489998	87388800
AAPL	2019-11-13	65.282501	66.195	65.267502	66.1175	102734400
AAPL	2019-11-14	65.9375	66.220001	65.525002	65.660004	89182800
AAPL	2019-11-15	65.919998	66.445	65.752502	66.440002	100206400
AAPL	2019-11-18	66.449997	66.857498	66.057503	66.775002	86703200
AAPL	2019-11-19	66.974998	67.0	66.347504	66.572502	76167200
AAPL	2019-11-20	66.385002	66.519997	65.099998	65.797501	106234400
AAPL	2019-11-21	65.922501	66.002502	65.294998	65.502502	121395200
AAPL	2019-11-22	65.647499	65.794998	65.209999	65.445	65325200
AAPL	2019-11-25	65.677498	66.610001	65.629997	66.592499	84020400
AAPL	2019-11-26	66.735001	66.790001	65.625	66.072502	105207600
AAPL	2019-11-27	66.394997	66.995003	66.327499	66.959999	65235600
AAPL	2019-11-29	66.650002	67.0	66.474998	66.8125	46617600
AAPL	2019-12-02	66.817497	67.0625	65.862503	66.040001	94487200
AAPL	2019-12-03	64.577499	64.8825	64.072502	64.862503	114430400
AAPL	2019-12-04	65.267502	65.827499	65.169998	65.434998	67181600
AAPL	2019-12-05	65.947502	66.472504	65.682503	66.394997	74424400
AAPL	2019-12-06	66.870003	67.75	66.824997	67.677498	106075600
AAPL	2019-12-09	67.5	67.699997	66.227501	66.730003	128042400
AAPL	2019-12-10	67.150002	67.517502	66.464996	67.120003	90420400
AAPL	2019-12-11	67.202499	67.775002	67.125	67.692497	78756800
AAPL	2019-12-12	66.945	68.139999	66.830002	67.864998	137310400
AAPL	2019-12-13	67.864998	68.824997	67.732498	68.787498	133587600
AAPL	2019-12-16	69.25	70.197502	69.245003	69.964996	128186000
AAPL	2019-12-17	69.892502	70.442497	69.699997	70.102501	114158400
AAPL	2019-12-18	69.949997	70.474998	69.779999	69.934998	116028400
AAPL	2019-12-19	69.875	70.294998	69.737503	70.004997	98369200
AAPL	2019-12-20	70.557503	70.662498	69.639999	69.860001	275978000
AAPL	2019-12-23	70.1325	71.0625	70.092499	71.0	98572000
AAPL	2019-12-24	71.172501	71.222504	70.730003	71.067497	48478800
AAPL	2019-12-26	71.205002	72.495003	71.175003	72.477501	93121200
AAPL	2019-12-27	72.779999	73.4925	72.029999	72.449997	146266000
AAPL	2019-12-30	72.364998	73.172501	71.305	72.879997	144114400
AAPL	2019-12-31	72.482498	73.419998	72.379997	73.412498	100805600
AAPL	2020-01-02	74.059998	75.150002	73.797501	75.087502	135480400
AAPL	2020-01-03	74.287498	75.144997	74.125	74.357498	146322800
AAPL	2020-01-06	73.447502	74.989998	73.1875	74.949997	118387200
AAPL	2020-01-07	74.959999	75.224998	74.370003	74.597504	108872000
AAPL	2020-01-08	74.290001	76.110001	74.290001	75.797501	132079200
AAPL	2020-01-09	76.809998	77.607498	76.550003	77.407501	170108400
AAPL	2020-01-10	77.650002	78.167503	77.0625	77.582497	140644800
AAPL	2020-01-13	77.910004	79.267502	77.787498	79.239998	121532000
AAPL	2020-01-14	79.175003	79.392502	78.042503	78.169998	161954400
AAPL	2020-01-15	77.962502	78.875	77.387497	77.834999	121923600
AAPL	2020-01-16	78.397499	78.925003	78.022499	78.809998	108829200
AAPL	2020-01-17	79.067497	79.684998	78.75	79.682503	137816400
AAPL	2020-01-21	79.297501	79.754997	79.0	79.142502	110843200
AAPL	2020-01-22	79.644997	79.997498	79.327499	79.425003	101832400
AAPL	2020-01-23	79.480003	79.889999	78.912498	79.807503	104472000
AAPL	2020-01-24	80.0625	80.832497	79.379997	79.577499	146537600
AAPL	2020-01-27	77.514999	77.942497	76.220001	77.237503	161940000
AAPL	2020-01-28	78.150002	79.599998	78.047501	79.422501	162234000
AAPL	2020-01-29	81.112503	81.962502	80.345001	81.084999	216229200
AAPL	2020-01-30	80.135002	81.022499	79.6875	80.967499	126743200
AAPL	2020-01-31	80.232498	80.669998	77.072502	77.377502	199588400
AAPL	2020-02-03	76.074997	78.372498	75.555	77.165001	173788400
AAPL	2020-02-04	78.827499	79.910004	78.407501	79.712502	136616400
AAPL	2020-02-05	80.879997	81.190002	79.737503	80.362503	118826800
AAPL	2020-02-06	80.642502	81.305	80.065002	81.302498	105425600
AAPL	2020-02-07	80.592499	80.849998	79.5	80.0075	117684000
AAPL	2020-02-10	78.544998	80.387497	78.462502	80.387497	109348800
AAPL	2020-02-11	80.900002	80.974998	79.677498	79.902496	94323200
AAPL	2020-02-12	80.3675	81.805	80.3675	81.800003	113730400
AAPL	2020-02-13	81.047501	81.555	80.837502	81.217499	94747600
AAPL	2020-02-14	81.184998	81.495003	80.712502	81.237503	80113600
AAPL	2020-02-18	78.839996	79.9375	78.652496	79.75	152531200
AAPL	2020-02-19	80.0	81.142502	80.0	80.904999	93984000
AAPL	2020-02-20	80.657501	81.162498	79.552498	80.074997	100566000
AAPL	2020-02-21	79.654999	80.112503	77.625	78.262497	129554000
AAPL	2020-02-24	74.315002	76.044998	72.307503	74.544998	222195200
AAPL	2020-02-25	75.237503	75.6325	71.532501	72.019997	230673600
AAPL	2020-02-26	71.6325	74.470001	71.625	73.162498	198054800
AAPL	2020-02-27	70.275002	71.5	68.239998	68.379997	320605600
AAPL	2020-02-28	64.315002	69.602501	64.092499	68.339996	426510000
AAPL	2020-03-02	70.57	75.360001	69.43	74.702499	341397200
AAPL	2020-03-03	75.917503	76.0	71.449997	72.330002	319475600
AAPL	2020-03-04	74.110001	75.849998	73.282501	75.684998	219178400
AAPL	2020-03-05	73.879997	74.887497	72.852501	73.230003	187572800
AAPL	2020-03-06	70.5	72.705002	70.307503	72.2575	226176800
AAPL	2020-03-09	65.9375	69.522499	65.75	66.542503	286744800
AAPL	2020-03-10	69.285004	71.610001	67.342499	71.334999	285290000
AAPL	2020-03-11	69.347504	70.305	67.964996	68.857498	255598800
AAPL	2020-03-12	63.985001	67.5	62.0	62.057499	418474000
AAPL	2020-03-13	66.222504	69.980003	63.237499	69.4925	370732000
AAPL	2020-03-16	60.487499	64.769997	60.0	60.552502	322423600
AAPL	2020-03-17	61.877499	64.402496	59.599998	63.215	324056000
AAPL	2020-03-18	59.942501	62.5	59.279999	61.6675	300233600
AAPL	2020-03-19	61.8475	63.209999	60.6525	61.195	271857200
AAPL	2020-03-20	61.794998	62.9575	57.0	57.310001	401693200
AAPL	2020-03-23	57.02	57.125	53.1525	56.092499	336752800
AAPL	2020-03-24	59.09	61.922501	58.575001	61.720001	287531200
AAPL	2020-03-25	62.6875	64.5625	61.075001	61.380001	303602000
AAPL	2020-03-26	61.630001	64.669998	61.59	64.610001	252087200
AAPL	2020-03-27	63.1875	63.967499	61.762501	61.935001	204216800
AAPL	2020-03-30	62.685001	63.880001	62.349998	63.702499	167976400
AAPL	2020-03-31	63.900002	65.622498	63.0	63.572498	197002000
AAPL	2020-04-01	61.625	62.18	59.782501	60.227501	176218400
AAPL	2020-04-02	60.084999	61.287498	59.224998	61.232498	165934000
AAPL	2020-04-03	60.700001	61.424999	59.7425	60.352501	129880000
AAPL	2020-04-06	62.724998	65.777496	62.345001	65.6175	201820400
AAPL	2020-04-07	67.699997	67.925003	64.75	64.857498	202887200
AAPL	2020-04-08	65.684998	66.842499	65.307503	66.517502	168895200
AAPL	2020-04-09	67.175003	67.517502	66.175003	66.997498	161834800
AAPL	2020-04-13	67.077499	68.425003	66.457497	68.3125	131022800
AAPL	2020-04-14	70.0	72.0625	69.512497	71.762497	194994800
AAPL	2020-04-15	70.599998	71.582497	70.157501	71.107498	131154400
AAPL	2020-04-16	71.845001	72.050003	70.587502	71.672501	157125200
AAPL	2020-04-17	71.172501	71.737503	69.214996	70.699997	215250000
AAPL	2020-04-20	69.487503	70.419998	69.212502	69.232498	130015200
AAPL	2020-04-21	69.07	69.3125	66.357498	67.092499	180991600
AAPL	2020-04-22	68.402496	69.474998	68.050003	69.025002	116862400
AAPL	2020-04-23	68.967499	70.4375	68.717499	68.7575	124814400
AAPL	2020-04-24	69.300003	70.752502	69.25	70.7425	126161200
AAPL	2020-04-27	70.449997	71.135002	69.987503	70.792503	117087600
AAPL	2020-04-28	71.269997	71.457497	69.550003	69.644997	112004800
AAPL	2020-04-29	71.182503	72.417503	70.972504	71.932503	137280800
AAPL	2020-04-30	72.489998	73.6325	72.087502	73.449997	183064000
AAPL	2020-05-01	71.5625	74.75	71.462502	72.267502	240616800
AAPL	2020-05-04	72.292503	73.422501	71.580002	73.290001	133568000
AAPL	2020-05-05	73.764999	75.25	73.614998	74.389999	147751200
AAPL	2020-05-06	75.114998	75.809998	74.717499	75.157501	142333600
AAPL	2020-05-07	75.805	76.292503	75.4925	75.934998	115215200
AAPL	2020-05-08	76.410004	77.587502	76.072502	77.532501	133838400
AAPL	2020-05-11	77.025002	79.262497	76.809998	78.752502	145946400
AAPL	2020-05-12	79.457497	79.922501	77.727501	77.852501	162301200
AAPL	2020-05-13	78.037498	78.987503	75.802498	76.912498	200622400
AAPL	2020-05-14	76.127502	77.447502	75.3825	77.385002	158929200
AAPL	2020-05-15	75.087502	76.974998	75.052498	76.927498	166348400
AAPL	2020-05-18	78.292503	79.125	77.580002	78.739998	135178400
AAPL	2020-05-19	78.7575	79.629997	78.252502	78.285004	101729600
AAPL	2020-05-20	79.169998	79.879997	79.129997	79.807503	111504800
AAPL	2020-05-21	79.665001	80.222504	78.967499	79.212502	102688800
AAPL	2020-05-22	78.942497	79.807503	78.837502	79.722504	81803200
AAPL	2020-05-26	80.875	81.059998	79.125	79.182503	125522000
AAPL	2020-05-27	79.035004	79.677498	78.272499	79.527496	112945200
AAPL	2020-05-28	79.192497	80.860001	78.907501	79.5625	133560800
AAPL	2020-05-29	79.8125	80.287498	79.1175	79.485001	153532400
AAPL	2020-06-01	79.4375	80.587502	79.302498	80.462502	80791200
AAPL	2020-06-02	80.1875	80.860001	79.732498	80.834999	87642800
AAPL	2020-06-03	81.165001	81.550003	80.574997	81.279999	104491200
AAPL	2020-06-04	81.097504	81.404999	80.195	80.580002	87560400
AAPL	2020-06-05	80.837502	82.9375	80.807503	82.875	137250400
AAPL	2020-06-08	82.5625	83.400002	81.830002	83.364998	95654400
AAPL	2020-06-09	83.035004	86.402496	83.002502	85.997498	147712400
AAPL	2020-06-10	86.974998	88.692497	86.522499	88.209999	166651600
AAPL	2020-06-11	87.327499	87.764999	83.870003	83.974998	201662400
AAPL	2020-06-12	86.18	86.949997	83.555	84.699997	200146000
AAPL	2020-06-15	83.3125	86.419998	83.144997	85.747498	138808800
AAPL	2020-06-16	87.864998	88.300003	86.18	88.019997	165428800
AAPL	2020-06-17	88.787498	88.849998	87.772499	87.897499	114406400
AAPL	2020-06-18	87.852501	88.362503	87.305	87.932503	96820400
AAPL	2020-06-19	88.660004	89.139999	86.287498	87.43	264476000
AAPL	2020-06-22	87.834999	89.864998	87.787498	89.717499	135445200
AAPL	2020-06-23	91.0	93.095001	90.567497	91.6325	212155600
AAPL	2020-06-24	91.25	92.197502	89.629997	90.014999	192623200
AAPL	2020-06-25	90.175003	91.25	89.392502	91.209999	137522400
AAPL	2020-06-26	91.102501	91.330002	88.254997	88.407501	205256800
AAPL	2020-06-29	88.3125	90.542503	87.82	90.445	130646000
AAPL	2020-06-30	90.019997	91.495003	90.0	91.199997	140223200
AAPL	2020-07-01	91.279999	91.839996	90.977501	91.027496	110737200
AAPL	2020-07-02	91.962502	92.6175	90.910004	91.027496	114041600
AAPL	2020-07-06	92.5	93.945	92.467499	93.462502	118655600
AAPL	2020-07-07	93.852501	94.654999	93.057503	93.172501	112424400
AAPL	2020-07-08	94.18	95.375	94.089996	95.342499	117092000
AAPL	2020-07-09	96.262497	96.317497	94.672501	95.752502	125642800
AAPL	2020-07-10	95.334999	95.980003	94.705002	95.919998	90257200
AAPL	2020-07-13	97.264999	99.955002	95.2575	95.477501	191649200
AAPL	2020-07-14	94.839996	97.254997	93.877502	97.057503	170989200
AAPL	2020-07-15	98.989998	99.247498	96.489998	97.724998	153198000
AAPL	2020-07-16	96.5625	97.404999	95.904999	96.522499	110577600
AAPL	2020-07-17	96.987503	97.147499	95.839996	96.327499	92186800
AAPL	2020-07-20	96.417503	98.5	96.0625	98.357498	90318000
AAPL	2020-07-21	99.172501	99.25	96.7425	97.0	103433200
AAPL	2020-07-22	96.692497	97.974998	96.602501	97.272499	89001600
AAPL	2020-07-23	96.997498	97.077499	92.010002	92.845001	197004400
AAPL	2020-07-24	90.987503	92.970001	89.144997	92.614998	185438800
AAPL	2020-07-27	93.709999	94.904999	93.480003	94.809998	121214000
AAPL	2020-07-28	94.3675	94.550003	93.247498	93.252502	103625600
AAPL	2020-07-29	93.75	95.230003	93.712502	95.040001	90329200
AAPL	2020-07-30	94.1875	96.297501	93.767502	96.190002	158130000
AAPL	2020-07-31	102.885002	106.415001	100.824997	106.260002	374336800
AAPL	2020-08-03	108.199997	111.637497	107.892502	108.9375	308151200
AAPL	2020-08-04	109.1325	110.790001	108.387497	109.665001	173071600
AAPL	2020-08-05	109.377502	110.392502	108.897499	110.0625	121776800
AAPL	2020-08-06	110.404999	114.412498	109.797501	113.902496	202428800
AAPL	2020-08-07	113.205002	113.675003	110.292503	111.112503	198045600
AAPL	2020-08-10	112.599998	113.775002	110.0	112.727501	212403600
AAPL	2020-08-11	111.970001	112.482498	109.107498	109.375	187902400
AAPL	2020-08-12	110.497498	113.275002	110.297501	113.010002	165598000
AAPL	2020-08-13	114.43	116.042503	113.927498	115.010002	210082000
AAPL	2020-08-14	114.830002	115.0	113.044998	114.907501	165565200
AAPL	2020-08-17	116.0625	116.087502	113.962502	114.607498	119561600
AAPL	2020-08-18	114.352501	116.0	114.0075	115.5625	105633600
AAPL	2020-08-19	115.982498	117.162498	115.610001	115.707497	145538000
AAPL	2020-08-20	115.75	118.392502	115.732498	118.275002	126907200
AAPL	2020-08-21	119.262497	124.8675	119.25	124.370003	338054800
AAPL	2020-08-24	128.697495	128.785004	123.9375	125.857498	345937600
AAPL	2020-08-25	124.697502	125.18	123.052498	124.824997	211495600
AAPL	2020-08-26	126.18	126.9925	125.082497	126.522499	163022400
AAPL	2020-08-27	127.142502	127.485001	123.832497	125.010002	155552400
AAPL	2020-08-28	126.012497	126.442497	124.577499	124.807503	187630000
AAPL	2020-08-31	127.580002	131.0	126.0	129.039993	225702700
AAPL	2020-09-01	132.759995	134.800003	130.529999	134.179993	151948100
AAPL	2020-09-02	137.589996	137.979996	127.0	131.399994	200119000
AAPL	2020-09-03	126.910004	128.839996	120.5	120.879997	257599600
AAPL	2020-09-04	120.07	123.699997	110.889999	120.959999	332607200
AAPL	2020-09-08	113.949997	118.989998	112.68	112.82	231366600
AAPL	2020-09-09	117.260002	119.139999	115.260002	117.32	176940500
AAPL	2020-09-10	120.360001	120.5	112.5	113.489998	182274400
AAPL	2020-09-11	114.57	115.230003	110.0	112.0	180860300
AAPL	2020-09-14	114.720001	115.93	112.800003	115.360001	140150100
AAPL	2020-09-15	118.330002	118.830002	113.610001	115.540001	184642000
AAPL	2020-09-16	115.230003	116.0	112.040001	112.129997	154679000
AAPL	2020-09-17	109.720001	112.199997	108.709999	110.339996	178011000
AAPL	2020-09-18	110.400002	110.879997	106.089996	106.839996	287104900
AAPL	2020-09-21	104.540001	110.190002	103.099998	110.080002	195713800
AAPL	2020-09-22	112.68	112.860001	109.160004	111.809998	183055400
AAPL	2020-09-23	111.620003	112.110001	106.769997	107.120003	150718700
AAPL	2020-09-24	105.169998	110.25	105.0	108.220001	167743300
AAPL	2020-09-25	108.43	112.440002	107.669998	112.279999	149981400
AAPL	2020-09-28	115.010002	115.32	112.779999	114.959999	137672400
AAPL	2020-09-29	114.550003	115.309998	113.57	114.089996	99382200
AAPL	2020-09-30	113.790001	117.260002	113.620003	115.809998	142675200
AAPL	2020-10-01	117.639999	117.720001	115.830002	116.790001	116120400
AAPL	2020-10-02	112.889999	115.370003	112.220001	113.019997	144712000
AAPL	2020-10-05	113.910004	116.650002	113.550003	116.5	106243800
AAPL	2020-10-06	115.699997	116.120003	112.25	113.160004	161498200
AAPL	2020-10-07	114.620003	115.550003	114.129997	115.080002	96849000
AAPL	2020-10-08	116.25	116.400002	114.589996	114.970001	83477200
AAPL	2020-10-09	115.279999	117.0	114.919998	116.970001	100506900
AAPL	2020-10-12	120.059998	125.18	119.279999	124.400002	240226800
AAPL	2020-10-13	125.269997	125.389999	119.650002	121.099998	262330500
AAPL	2020-10-14	121.0	123.029999	119.620003	121.190002	150712000
AAPL	2020-10-15	118.720001	121.199997	118.150002	120.709999	112559200
AAPL	2020-10-16	121.279999	121.550003	118.809998	119.019997	115393800
AAPL	2020-10-19	119.959999	120.419998	115.660004	115.980003	120639300
AAPL	2020-10-20	116.199997	118.980003	115.629997	117.510002	124423700
AAPL	2020-10-21	116.669998	118.709999	116.449997	116.870003	89946000
AAPL	2020-10-22	117.449997	118.040001	114.589996	115.75	101988000
AAPL	2020-10-23	116.389999	116.550003	114.279999	115.040001	82572600
AAPL	2020-10-26	114.010002	116.550003	112.879997	115.050003	111850700
AAPL	2020-10-27	115.489998	117.279999	114.540001	116.599998	92276800
AAPL	2020-10-28	115.050003	115.43	111.099998	111.199997	143937800
AAPL	2020-10-29	112.370003	116.93	112.199997	115.32	146129200
AAPL	2020-10-30	111.059998	111.989998	107.720001	108.860001	190272600
AAPL	2020-11-02	109.110001	110.68	107.32	108.769997	122866900
AAPL	2020-11-03	109.660004	111.489998	108.730003	110.440002	107624400
AAPL	2020-11-04	114.139999	115.589996	112.349998	114.949997	138235500
AAPL	2020-11-05	117.949997	119.620003	116.870003	119.029999	126387100
AAPL	2020-11-06	118.32	119.199997	116.129997	118.690002	114457900
AAPL	2020-11-09	120.5	121.989998	116.050003	116.32	154515300
AAPL	2020-11-10	115.550003	117.589996	114.129997	115.970001	138023400
AAPL	2020-11-11	117.190002	119.629997	116.440002	119.489998	112295000
AAPL	2020-11-12	119.620003	120.529999	118.57	119.209999	103162300
AAPL	2020-11-13	119.440002	119.669998	117.870003	119.260002	81581900
AAPL	2020-11-16	118.919998	120.989998	118.150002	120.300003	91183000
AAPL	2020-11-17	119.550003	120.669998	118.959999	119.389999	74271000
AAPL	2020-11-18	118.610001	119.82	118.0	118.029999	76322100
AAPL	2020-11-19	117.589996	119.059998	116.809998	118.639999	74113000
AAPL	2020-11-20	118.639999	118.769997	117.290001	117.339996	73604300
AAPL	2020-11-23	117.18	117.620003	113.75	113.849998	127959300
AAPL	2020-11-24	113.910004	115.849998	112.589996	115.169998	113874200
AAPL	2020-11-25	115.550003	116.75	115.169998	116.029999	76499200
AAPL	2020-11-27	116.57	117.489998	116.220001	116.589996	46691300
AAPL	2020-11-30	116.970001	120.970001	116.809998	119.050003	169410200
AAPL	2020-12-01	121.010002	123.470001	120.010002	122.720001	127728200
AAPL	2020-12-02	122.019997	123.370003	120.889999	123.080002	89004200
AAPL	2020-12-03	123.519997	123.779999	122.209999	122.940002	78967600
AAPL	2020-12-04	122.599998	122.860001	121.519997	122.25	78260400
AAPL	2020-12-07	122.309998	124.57	122.25	123.75	86712000
AAPL	2020-12-08	124.370003	124.980003	123.089996	124.379997	82225500
AAPL	2020-12-09	124.529999	125.949997	121.0	121.779999	115089200
AAPL	2020-12-10	120.5	123.870003	120.150002	123.239998	81312200
AAPL	2020-12-11	122.43	122.760002	120.550003	122.410004	86939800
AAPL	2020-12-14	122.599998	123.349998	121.540001	121.779999	79184500
AAPL	2020-12-15	124.339996	127.900002	124.129997	127.879997	157243700
AAPL	2020-12-16	127.410004	128.369995	126.559998	127.809998	98208600
AAPL	2020-12-17	128.899994	129.580002	128.039993	128.699997	94359800
AAPL	2020-12-18	128.960007	129.100006	126.120003	126.660004	192541500
AAPL	2020-12-21	125.019997	128.309998	123.449997	128.229996	121251600
AAPL	2020-12-22	131.610001	134.410004	129.649994	131.880005	168904800
AAPL	2020-12-23	132.160004	132.429993	130.779999	130.960007	88223700
AAPL	2020-12-24	131.320007	133.460007	131.100006	131.970001	54930100
AAPL	2020-12-28	133.990005	137.339996	133.509995	136.690002	124486200
AAPL	2020-12-29	138.050003	138.789993	134.339996	134.869995	121047300
AAPL	2020-12-30	135.580002	135.990005	133.399994	133.720001	96452100
AAPL	2020-12-31	134.080002	134.740005	131.720001	132.690002	99116600
AAPL	2021-01-04	133.520004	133.610001	126.760002	129.410004	143301900
AAPL	2021-01-05	128.889999	131.740005	128.429993	131.009995	97664900
AAPL	2021-01-06	127.720001	131.050003	126.379997	126.599998	155088000
AAPL	2021-01-07	128.360001	131.630005	127.860001	130.919998	109578200
AAPL	2021-01-08	132.429993	132.630005	130.229996	132.050003	105158200
AAPL	2021-01-11	129.190002	130.169998	128.5	128.979996	100384500
AAPL	2021-01-12	128.5	129.690002	126.860001	128.800003	91951100
AAPL	2021-01-13	128.759995	131.449997	128.490005	130.889999	88636800
AAPL	2021-01-14	130.800003	131.0	128.759995	128.910004	90221800
AAPL	2021-01-15	128.779999	130.220001	127.0	127.139999	111598500
AAPL	2021-01-19	127.779999	128.710007	126.940002	127.830002	90757300
AAPL	2021-01-20	128.660004	132.490005	128.550003	132.029999	104319500
AAPL	2021-01-21	133.800003	139.669998	133.589996	136.869995	120150900
AAPL	2021-01-22	136.279999	139.850006	135.020004	139.070007	114459400
AAPL	2021-01-25	143.070007	145.089996	136.539993	142.919998	157611700
AAPL	2021-01-26	143.600006	144.300003	141.369995	143.160004	98390600
AAPL	2021-01-27	143.429993	144.300003	140.410004	142.059998	140843800
AAPL	2021-01-28	139.520004	141.990005	136.699997	137.089996	142621100
AAPL	2021-01-29	135.830002	136.740005	130.210007	131.960007	177523800
AAPL	2021-02-01	133.75	135.380005	130.929993	134.139999	106239800
AAPL	2021-02-02	135.729996	136.309998	134.610001	134.990005	83305400
AAPL	2021-02-03	135.759995	135.770004	133.610001	133.940002	89880900
AAPL	2021-02-04	136.300003	137.399994	134.589996	137.389999	84183100
AAPL	2021-02-05	137.350006	137.419998	135.860001	136.759995	75693800
AAPL	2021-02-08	136.029999	136.960007	134.919998	136.910004	71297200
AAPL	2021-02-09	136.619995	137.880005	135.850006	136.009995	76774200
AAPL	2021-02-10	136.479996	136.990005	134.399994	135.389999	73046600
AAPL	2021-02-11	135.899994	136.389999	133.770004	135.130005	64280000
AAPL	2021-02-12	134.350006	135.529999	133.690002	135.369995	60145100
AAPL	2021-02-16	135.490005	136.009995	132.789993	133.190002	80576300
AAPL	2021-02-17	131.25	132.220001	129.470001	130.839996	97918500
AAPL	2021-02-18	129.199997	130.0	127.410004	129.710007	96856700
AAPL	2021-02-19	130.240005	130.710007	128.800003	129.869995	87668800
AAPL	2021-02-22	128.009995	129.720001	125.599998	126.0	103916400
AAPL	2021-02-23	123.760002	126.709999	118.389999	125.860001	158273000
AAPL	2021-02-24	124.940002	125.559998	122.230003	125.349998	111039900
AAPL	2021-02-25	124.68	126.459999	120.540001	120.989998	148199500
AAPL	2021-02-26	122.589996	124.849998	121.199997	121.260002	164560400
AAPL	2021-03-01	123.75	127.93	122.790001	127.790001	116307900
AAPL	2021-03-02	128.410004	128.720001	125.010002	125.120003	102260900
AAPL	2021-03-03	124.809998	125.709999	121.839996	122.059998	112966300
AAPL	2021-03-04	121.75	123.599998	118.620003	120.129997	178155000
AAPL	2021-03-05	120.980003	121.940002	117.57	121.419998	153766600
AAPL	2021-03-08	120.93	121.0	116.209999	116.360001	154376600
AAPL	2021-03-09	119.029999	122.059998	118.790001	121.089996	129525800
AAPL	2021-03-10	121.690002	122.169998	119.449997	119.980003	111943300
AAPL	2021-03-11	122.540001	123.209999	121.260002	121.959999	103026500
AAPL	2021-03-12	120.400002	121.169998	119.160004	121.029999	88105100
AAPL	2021-03-15	121.410004	124.0	120.419998	123.989998	92403800
AAPL	2021-03-16	125.699997	127.220001	124.720001	125.57	115227900
AAPL	2021-03-17	124.050003	125.860001	122.339996	124.760002	111932600
AAPL	2021-03-18	122.879997	123.18	120.32	120.529999	121229700
AAPL	2021-03-19	119.900002	121.43	119.68	119.989998	185549500
AAPL	2021-03-22	120.330002	123.870003	120.260002	123.389999	111912300
AAPL	2021-03-23	123.330002	124.239998	122.139999	122.540001	95467100
AAPL	2021-03-24	122.82	122.900002	120.07	120.089996	88530500
AAPL	2021-03-25	119.540001	121.660004	119.0	120.589996	98844700
AAPL	2021-03-26	120.349998	121.480003	118.919998	121.209999	94071200
AAPL	2021-03-29	121.650002	122.580002	120.730003	121.389999	80819200
AAPL	2021-03-30	120.110001	120.400002	118.860001	119.900002	85671900
AAPL	2021-03-31	121.650002	123.519997	121.150002	122.150002	118323800
AAPL	2021-04-01	123.660004	124.18	122.489998	123.0	75089100
AAPL	2021-04-05	123.870003	126.160004	123.07	125.900002	88651200
AAPL	2021-04-06	126.5	127.129997	125.650002	126.209999	80171300
AAPL	2021-04-07	125.830002	127.919998	125.139999	127.900002	83466700
AAPL	2021-04-08	128.949997	130.389999	128.520004	130.360001	88844600
AAPL	2021-04-09	129.800003	133.039993	129.470001	133.0	106686700
AAPL	2021-04-12	132.520004	132.850006	130.630005	131.240005	91420000
AAPL	2021-04-13	132.440002	134.660004	131.929993	134.429993	91266500
AAPL	2021-04-14	134.940002	135.0	131.660004	132.029999	87222800
AAPL	2021-04-15	133.820007	135.0	133.639999	134.5	89347100
AAPL	2021-04-16	134.300003	134.669998	133.279999	134.160004	84922400
AAPL	2021-04-19	133.509995	135.470001	133.339996	134.839996	94264200
AAPL	2021-04-20	135.020004	135.529999	131.809998	133.110001	94812300
AAPL	2021-04-21	132.360001	133.75	131.300003	133.5	68847100
AAPL	2021-04-22	133.039993	134.149994	131.410004	131.940002	84566500
AAPL	2021-04-23	132.160004	135.119995	132.160004	134.320007	78657500
AAPL	2021-04-26	134.830002	135.059998	133.559998	134.720001	66905100
AAPL	2021-04-27	135.009995	135.410004	134.110001	134.389999	66015800
AAPL	2021-04-28	134.309998	135.020004	133.080002	133.580002	107760100
AAPL	2021-04-29	136.470001	137.070007	132.449997	133.479996	151101000
AAPL	2021-04-30	131.779999	133.559998	131.070007	131.460007	109839500
AAPL	2021-05-03	132.039993	134.070007	131.830002	132.539993	75135100
AAPL	2021-05-04	131.190002	131.490005	126.699997	127.849998	137564700
AAPL	2021-05-05	129.199997	130.449997	127.970001	128.100006	84000900
AAPL	2021-05-06	127.889999	129.75	127.129997	129.740005	78128300
AAPL	2021-05-07	130.850006	131.259995	129.479996	130.210007	78973300
AAPL	2021-05-10	129.410004	129.539993	126.809998	126.849998	88071200
AAPL	2021-05-11	123.5	126.269997	122.769997	125.910004	126142800
AAPL	2021-05-12	123.400002	124.639999	122.25	122.769997	112172300
AAPL	2021-05-13	124.580002	126.150002	124.260002	124.970001	105861300
AAPL	2021-05-14	126.25	127.889999	125.849998	127.449997	81918000
AAPL	2021-05-17	126.82	126.93	125.169998	126.269997	74244600
AAPL	2021-05-18	126.559998	126.989998	124.779999	124.849998	63342900
AAPL	2021-05-19	123.160004	124.919998	122.860001	124.690002	92612000
AAPL	2021-05-20	125.230003	127.720001	125.099998	127.309998	76857100
AAPL	2021-05-21	127.82	128.0	125.209999	125.43	79295400
AAPL	2021-05-24	126.010002	127.940002	125.940002	127.099998	63092900
AAPL	2021-05-25	127.82	128.320007	126.32	126.900002	72009500
AAPL	2021-05-26	126.959999	127.389999	126.419998	126.849998	56575900
AAPL	2021-05-27	126.440002	127.639999	125.080002	125.279999	94625600
AAPL	2021-05-28	125.57	125.800003	124.550003	124.610001	71311100
AAPL	2021-06-01	125.080002	125.349998	123.940002	124.279999	67637100
AAPL	2021-06-02	124.279999	125.239998	124.050003	125.059998	59278900
AAPL	2021-06-03	124.68	124.849998	123.129997	123.540001	76229200
AAPL	2021-06-04	124.07	126.160004	123.849998	125.889999	75169300
AAPL	2021-06-07	126.169998	126.32	124.830002	125.900002	71057600
AAPL	2021-06-08	126.599998	128.460007	126.209999	126.739998	74403800
AAPL	2021-06-09	127.209999	127.75	126.519997	127.129997	56877900
AAPL	2021-06-10	127.019997	128.190002	125.940002	126.110001	71186400
AAPL	2021-06-11	126.529999	127.440002	126.099998	127.349998	53522400
AAPL	2021-06-14	127.82	130.539993	127.07	130.479996	96906500
AAPL	2021-06-15	129.940002	130.600006	129.389999	129.639999	62746300
AAPL	2021-06-16	130.369995	130.889999	128.460007	130.149994	91815000
AAPL	2021-06-17	129.800003	132.550003	129.649994	131.789993	96721700
AAPL	2021-06-18	130.710007	131.509995	130.240005	130.460007	108953300
AAPL	2021-06-21	130.300003	132.410004	129.210007	132.300003	79663300
AAPL	2021-06-22	132.130005	134.080002	131.619995	133.979996	74783600
AAPL	2021-06-23	133.770004	134.320007	133.229996	133.699997	60214200
AAPL	2021-06-24	134.449997	134.639999	132.929993	133.410004	68711000
AAPL	2021-06-25	133.460007	133.889999	132.809998	133.110001	70783700
AAPL	2021-06-28	133.410004	135.25	133.350006	134.779999	62111300
AAPL	2021-06-29	134.800003	136.490005	134.350006	136.330002	64556100
AAPL	2021-06-30	136.169998	137.410004	135.869995	136.960007	63261400
AAPL	2021-07-01	136.600006	137.330002	135.759995	137.270004	52485800
AAPL	2021-07-02	137.899994	140.0	137.75	139.960007	78852600
AAPL	2021-07-06	140.070007	143.149994	140.070007	142.020004	108181800
AAPL	2021-07-07	143.539993	144.889999	142.660004	144.570007	104911600
AAPL	2021-07-08	141.580002	144.059998	140.669998	143.240005	105575500
AAPL	2021-07-09	142.75	145.649994	142.649994	145.110001	99890800
AAPL	2021-07-12	146.210007	146.320007	144.0	144.5	76299700
AAPL	2021-07-13	144.029999	147.460007	143.630005	145.639999	100827100
AAPL	2021-07-14	148.100006	149.570007	147.679993	149.149994	127050800
AAPL	2021-07-15	149.240005	150.0	147.089996	148.479996	106820300
AAPL	2021-07-16	148.460007	149.759995	145.880005	146.389999	93251400
AAPL	2021-07-19	143.75	144.070007	141.669998	142.449997	121434600
AAPL	2021-07-20	143.460007	147.100006	142.960007	146.149994	96350000
AAPL	2021-07-21	145.529999	146.130005	144.630005	145.399994	74993500
AAPL	2021-07-22	145.940002	148.199997	145.809998	146.800003	77338200
AAPL	2021-07-23	147.550003	148.720001	146.919998	148.559998	71447400
AAPL	2021-07-26	148.270004	149.830002	147.699997	148.990005	72434100
AAPL	2021-07-27	149.119995	149.210007	145.550003	146.770004	104818600
AAPL	2021-07-28	144.809998	146.970001	142.539993	144.979996	118931200
AAPL	2021-07-29	144.690002	146.550003	144.580002	145.639999	56699500
AAPL	2021-07-30	144.380005	146.330002	144.110001	145.860001	70440600
AAPL	2021-08-02	146.360001	146.949997	145.25	145.520004	62880000
AAPL	2021-08-03	145.809998	148.039993	145.179993	147.360001	64786600
AAPL	2021-08-04	147.270004	147.789993	146.279999	146.949997	56368300
AAPL	2021-08-05	146.979996	147.839996	146.169998	147.059998	46397700
AAPL	2021-08-06	146.350006	147.110001	145.630005	146.139999	54126800
AAPL	2021-08-09	146.199997	146.699997	145.520004	146.089996	48908700
AAPL	2021-08-10	146.440002	147.710007	145.300003	145.600006	69023100
AAPL	2021-08-11	146.050003	146.720001	145.529999	145.860001	48493500
AAPL	2021-08-12	146.190002	149.050003	145.839996	148.889999	72282600
AAPL	2021-08-13	148.970001	149.440002	148.270004	149.100006	59375000
AAPL	2021-08-16	148.539993	151.190002	146.470001	151.119995	103296000
AAPL	2021-08-17	150.229996	151.679993	149.089996	150.190002	92229700
AAPL	2021-08-18	149.800003	150.720001	146.149994	146.360001	86326000
AAPL	2021-08-19	145.029999	148.0	144.5	146.699997	86960300
AAPL	2021-08-20	147.440002	148.5	146.779999	148.190002	60549600
AAPL	2021-08-23	148.309998	150.190002	147.889999	149.710007	60131800
AAPL	2021-08-24	149.449997	150.860001	149.149994	149.619995	48606400
AAPL	2021-08-25	149.809998	150.320007	147.800003	148.360001	58991300
AAPL	2021-08-26	148.350006	149.119995	147.509995	147.539993	48597200
AAPL	2021-08-27	147.479996	148.75	146.830002	148.600006	55802400
AAPL	2021-08-30	149.0	153.490005	148.610001	153.119995	90956700
AAPL	2021-08-31	152.660004	152.800003	151.289993	151.830002	86453100
AAPL	2021-09-01	152.830002	154.979996	152.339996	152.509995	80313700
AAPL	2021-09-02	153.869995	154.720001	152.399994	153.649994	71115500
AAPL	2021-09-03	153.759995	154.630005	153.089996	154.300003	57808700
AAPL	2021-09-07	154.970001	157.259995	154.389999	156.690002	82278300
AAPL	2021-09-08	156.979996	157.039993	153.979996	155.110001	74420200
AAPL	2021-09-09	155.490005	156.110001	153.949997	154.070007	57305700
AAPL	2021-09-10	155.0	155.479996	148.699997	148.970001	140893200
AAPL	2021-09-13	150.630005	151.419998	148.75	149.550003	102404300
AAPL	2021-09-14	150.350006	151.070007	146.910004	148.119995	109296300
AAPL	2021-09-15	148.559998	149.440002	146.369995	149.029999	83281300
AAPL	2021-09-16	148.440002	148.970001	147.220001	148.789993	68034100
AAPL	2021-09-17	148.820007	148.820007	145.759995	146.059998	129868800
AAPL	2021-09-20	143.800003	144.839996	141.270004	142.940002	123478900
AAPL	2021-09-21	143.929993	144.600006	142.779999	143.429993	75834000
AAPL	2021-09-22	144.449997	146.429993	143.699997	145.850006	76404300
AAPL	2021-09-23	146.649994	147.080002	145.639999	146.830002	64838200
AAPL	2021-09-24	145.660004	147.470001	145.559998	146.919998	53477900
AAPL	2021-09-27	145.470001	145.960007	143.820007	145.369995	74150700
AAPL	2021-09-28	143.25	144.75	141.690002	141.910004	108972300
AAPL	2021-09-29	142.470001	144.449997	142.029999	142.830002	74602000
AAPL	2021-09-30	143.660004	144.380005	141.279999	141.5	89056700
AAPL	2021-10-01	141.899994	142.919998	139.110001	142.649994	94639600
AAPL	2021-10-04	141.759995	142.210007	138.270004	139.139999	98322000
AAPL	2021-10-05	139.490005	142.240005	139.360001	141.110001	80861100
AAPL	2021-10-06	139.470001	142.149994	138.369995	142.0	83221100
AAPL	2021-10-07	143.059998	144.220001	142.720001	143.289993	61732700
AAPL	2021-10-08	144.029999	144.179993	142.559998	142.899994	58773200
AAPL	2021-10-11	142.270004	144.809998	141.809998	142.809998	64452200
AAPL	2021-10-12	143.229996	143.25	141.039993	141.509995	73035900
AAPL	2021-10-13	141.240005	141.399994	139.199997	140.910004	78762700
AAPL	2021-10-14	142.110001	143.880005	141.509995	143.759995	69907100
AAPL	2021-10-15	143.770004	144.899994	143.509995	144.839996	67940300
AAPL	2021-10-18	143.449997	146.839996	143.160004	146.550003	85589200
AAPL	2021-10-19	147.009995	149.169998	146.550003	148.759995	76378900
AAPL	2021-10-20	148.699997	149.75	148.119995	149.259995	58418800
AAPL	2021-10-21	148.809998	149.639999	147.869995	149.479996	61421000
AAPL	2021-10-22	149.690002	150.179993	148.639999	148.690002	58883400
AAPL	2021-10-25	148.679993	149.369995	147.619995	148.639999	50720600
AAPL	2021-10-26	149.330002	150.839996	149.009995	149.320007	60893400
AAPL	2021-10-27	149.360001	149.729996	148.490005	148.850006	56094900
AAPL	2021-10-28	149.820007	153.169998	149.720001	152.570007	100077900
AAPL	2021-10-29	147.220001	149.940002	146.410004	149.800003	124953200
AAPL	2021-11-01	148.990005	149.699997	147.800003	148.960007	74588300
AAPL	2021-11-02	148.660004	151.570007	148.649994	150.020004	69122000
AAPL	2021-11-03	150.389999	151.970001	149.820007	151.490005	54511500
AAPL	2021-11-04	151.580002	152.429993	150.639999	150.960007	60394600
AAPL	2021-11-05	151.889999	152.199997	150.059998	151.279999	65463900
AAPL	2021-11-08	151.410004	151.570007	150.160004	150.440002	55020900
AAPL	2021-11-09	150.199997	151.429993	150.059998	150.809998	56787900
AAPL	2021-11-10	150.020004	150.130005	147.850006	147.919998	65187100
AAPL	2021-11-11	148.960007	149.429993	147.679993	147.869995	41000000
AAPL	2021-11-12	148.429993	150.399994	147.479996	149.990005	63804000
AAPL	2021-11-15	150.369995	151.880005	149.429993	150.0	59222800
AAPL	2021-11-16	149.940002	151.490005	149.339996	151.0	59256200
AAPL	2021-11-17	151.0	155.0	150.990005	153.490005	88807000
AAPL	2021-11-18	153.710007	158.669998	153.050003	157.869995	137827700
AAPL	2021-11-19	157.649994	161.020004	156.529999	160.550003	117305600
AAPL	2021-11-22	161.679993	165.699997	161.0	161.020004	117467900
AAPL	2021-11-23	161.119995	161.800003	159.059998	161.410004	96041900
AAPL	2021-11-24	160.75	162.139999	159.639999	161.940002	69463600
AAPL	2021-11-26	159.570007	160.449997	156.360001	156.809998	76959800
AAPL	2021-11-29	159.369995	161.190002	158.789993	160.240005	88748200
AAPL	2021-11-30	159.990005	165.520004	159.919998	165.300003	174048100
AAPL	2021-12-01	167.479996	170.300003	164.529999	164.770004	152052500
AAPL	2021-12-02	158.740005	164.199997	157.800003	163.759995	136739200
AAPL	2021-12-03	164.020004	164.960007	159.720001	161.839996	118023100
AAPL	2021-12-06	164.289993	167.880005	164.279999	165.320007	107497000
AAPL	2021-12-07	169.080002	171.580002	168.339996	171.179993	120405400
AAPL	2021-12-08	172.130005	175.960007	170.699997	175.080002	116998900
AAPL	2021-12-09	174.910004	176.75	173.919998	174.559998	108923700
AAPL	2021-12-10	175.210007	179.630005	174.690002	179.449997	115402700
AAPL	2021-12-13	181.119995	182.130005	175.529999	175.740005	153237000
AAPL	2021-12-14	175.25	177.740005	172.210007	174.330002	139380400
AAPL	2021-12-15	175.110001	179.5	172.309998	179.300003	131063300
AAPL	2021-12-16	179.279999	181.139999	170.75	172.259995	150185800
AAPL	2021-12-17	169.929993	173.470001	169.690002	171.139999	195432700
AAPL	2021-12-20	168.279999	170.580002	167.460007	169.75	107499100
AAPL	2021-12-21	171.559998	173.199997	169.119995	172.990005	91185900
AAPL	2021-12-22	173.039993	175.860001	172.149994	175.639999	92135300
AAPL	2021-12-23	175.850006	176.850006	175.270004	176.279999	68356600
AAPL	2021-12-27	177.089996	180.419998	177.070007	180.330002	74919600
AAPL	2021-12-28	180.160004	181.330002	178.529999	179.289993	79144300
AAPL	2021-12-29	179.330002	180.630005	178.139999	179.380005	62348900
AAPL	2021-12-30	179.470001	180.570007	178.089996	178.199997	59773000
AAPL	2021-12-31	178.089996	179.229996	177.259995	177.570007	64062300
AAPL	2022-01-03	177.830002	182.880005	177.710007	182.009995	104487900
AAPL	2022-01-04	182.630005	182.940002	179.119995	179.699997	99310400
AAPL	2022-01-05	179.610001	180.169998	174.639999	174.919998	94537600
AAPL	2022-01-06	172.699997	175.300003	171.639999	172.0	96904000
AAPL	2022-01-07	172.889999	174.139999	171.029999	172.169998	86709100
AAPL	2022-01-10	169.080002	172.5	168.169998	172.190002	106765600
AAPL	2022-01-11	172.320007	175.179993	170.820007	175.080002	76138300
AAPL	2022-01-12	176.119995	177.179993	174.820007	175.529999	74805200
AAPL	2022-01-13	175.779999	176.619995	171.789993	172.190002	84505800
AAPL	2022-01-14	171.339996	173.779999	171.089996	173.070007	80440800
AAPL	2022-01-18	171.509995	172.539993	169.410004	169.800003	90956700
AAPL	2022-01-19	170.0	171.080002	165.940002	166.229996	94815000
AAPL	2022-01-20	166.979996	169.679993	164.179993	164.509995	91420500
AAPL	2022-01-21	164.419998	166.330002	162.300003	162.410004	122848900
AAPL	2022-01-24	160.020004	162.300003	154.699997	161.619995	162294600
AAPL	2022-01-25	158.979996	162.759995	157.020004	159.779999	115798400
AAPL	2022-01-26	163.5	164.389999	157.820007	159.690002	108275300
AAPL	2022-01-27	162.449997	163.839996	158.279999	159.220001	121954600
AAPL	2022-01-28	165.710007	170.350006	162.800003	170.330002	179935700
AAPL	2022-01-31	170.160004	175.0	169.509995	174.779999	115541600
AAPL	2022-02-01	174.009995	174.839996	172.309998	174.610001	86213900
AAPL	2022-02-02	174.75	175.880005	173.330002	175.839996	84914300
AAPL	2022-02-03	174.479996	176.240005	172.119995	172.899994	89418100
AAPL	2022-02-04	171.679993	174.100006	170.679993	172.389999	82465400
AAPL	2022-02-07	172.860001	173.949997	170.949997	171.660004	77251200
AAPL	2022-02-08	171.729996	175.350006	171.429993	174.830002	74829200
AAPL	2022-02-09	176.050003	176.649994	174.899994	176.279999	71285000
AAPL	2022-02-10	174.139999	175.479996	171.550003	172.119995	90865900
AAPL	2022-02-11	172.330002	173.080002	168.039993	168.639999	98670700
AAPL	2022-02-14	167.369995	169.580002	166.559998	168.880005	86185500
AAPL	2022-02-15	170.970001	172.949997	170.25	172.789993	62527400
AAPL	2022-02-16	171.850006	173.339996	170.050003	172.550003	61177400
AAPL	2022-02-17	171.029999	171.910004	168.470001	168.880005	69589300
AAPL	2022-02-18	169.820007	170.539993	166.190002	167.300003	82772700
AAPL	2022-02-22	164.979996	166.690002	162.149994	164.320007	91162800
AAPL	2022-02-23	165.539993	166.149994	159.75	160.070007	90009200
AAPL	2022-02-24	152.580002	162.850006	152.0	162.740005	141147500
AAPL	2022-02-25	163.839996	165.119995	160.869995	164.850006	91974200
AAPL	2022-02-28	163.059998	165.419998	162.429993	165.119995	95056600
AAPL	2022-03-01	164.699997	166.600006	161.970001	163.199997	83474400
AAPL	2022-03-02	164.389999	167.360001	162.949997	166.559998	79724800
AAPL	2022-03-03	168.470001	168.910004	165.550003	166.229996	76678400
AAPL	2022-03-04	164.490005	165.550003	162.100006	163.169998	83737200
AAPL	2022-03-07	163.360001	165.020004	159.039993	159.300003	96418800
AAPL	2022-03-08	158.820007	162.880005	155.800003	157.440002	131148300
AAPL	2022-03-09	161.479996	163.410004	159.410004	162.949997	91454900
AAPL	2022-03-10	160.199997	160.389999	155.979996	158.520004	105342000
AAPL	2022-03-11	158.929993	159.279999	154.5	154.729996	96970100
AAPL	2022-03-14	151.449997	154.119995	150.100006	150.619995	108732100
AAPL	2022-03-15	150.899994	155.570007	150.380005	155.089996	92964300
AAPL	2022-03-16	157.050003	160.0	154.460007	159.589996	102300200
AAPL	2022-03-17	158.610001	161.0	157.630005	160.619995	75615400
AAPL	2022-03-18	160.509995	164.479996	159.759995	163.979996	123511700
AAPL	2022-03-21	163.509995	166.350006	163.009995	165.380005	95811400
AAPL	2022-03-22	165.509995	169.419998	164.910004	168.820007	81532000
AAPL	2022-03-23	167.990005	172.639999	167.649994	170.210007	98062700
AAPL	2022-03-24	171.059998	174.139999	170.210007	174.070007	90131400
AAPL	2022-03-25	173.880005	175.279999	172.75	174.720001	80546200
AAPL	2022-03-28	172.169998	175.729996	172.0	175.600006	90371900
AAPL	2022-03-29	176.690002	179.009995	176.339996	178.960007	100589400
AAPL	2022-03-30	178.550003	179.610001	176.699997	177.770004	92633200
AAPL	2022-03-31	177.839996	178.029999	174.399994	174.610001	103049300
AAPL	2022-04-01	174.029999	174.880005	171.940002	174.309998	78751300
AAPL	2022-04-04	174.570007	178.490005	174.440002	178.440002	76468400
AAPL	2022-04-05	177.5	178.300003	174.419998	175.059998	73401800
AAPL	2022-04-06	172.360001	173.630005	170.130005	171.830002	89058800
AAPL	2022-04-07	171.160004	173.360001	169.850006	172.139999	77594700
AAPL	2022-04-08	171.779999	171.779999	169.199997	170.089996	76575500
AAPL	2022-04-11	168.710007	169.029999	165.5	165.75	72246700
AAPL	2022-04-12	168.020004	169.869995	166.639999	167.660004	79265200
AAPL	2022-04-13	167.389999	171.039993	166.770004	170.399994	70618900
AAPL	2022-04-14	170.619995	171.270004	165.039993	165.289993	75329400
AAPL	2022-04-18	163.919998	166.600006	163.570007	165.070007	69023900
AAPL	2022-04-19	165.020004	167.820007	163.910004	167.399994	67723800
AAPL	2022-04-20	168.759995	168.880005	166.100006	167.229996	67929800
AAPL	2022-04-21	168.910004	171.529999	165.910004	166.419998	87227800
AAPL	2022-04-22	166.460007	167.869995	161.5	161.789993	84882400
AAPL	2022-04-25	161.119995	163.169998	158.460007	162.880005	96046400
AAPL	2022-04-26	162.25	162.339996	156.720001	156.800003	95623200
AAPL	2022-04-27	155.910004	159.789993	155.380005	156.570007	88063200
AAPL	2022-04-28	159.25	164.520004	158.929993	163.639999	130216800
AAPL	2022-04-29	161.839996	166.199997	157.25	157.649994	131747600
AAPL	2022-05-02	156.710007	158.229996	153.270004	157.960007	123055300
AAPL	2022-05-03	158.149994	160.710007	156.320007	159.479996	88966500
AAPL	2022-05-04	159.669998	166.479996	159.259995	166.020004	108256500
AAPL	2022-05-05	163.850006	164.080002	154.949997	156.770004	130525300
AAPL	2022-05-06	156.009995	159.440002	154.179993	157.279999	116124600
AAPL	2022-05-09	154.929993	155.830002	151.490005	152.059998	131577900
AAPL	2022-05-10	155.520004	156.740005	152.929993	154.509995	115366700
AAPL	2022-05-11	153.5	155.449997	145.809998	146.5	142689800
AAPL	2022-05-12	142.770004	146.199997	138.800003	142.559998	182602000
AAPL	2022-05-13	144.589996	148.100006	143.110001	147.110001	113990900
AAPL	2022-05-16	145.550003	147.520004	144.179993	145.539993	86643800
AAPL	2022-05-17	148.860001	149.770004	146.679993	149.240005	78336300
AAPL	2022-05-18	146.850006	147.360001	139.899994	140.820007	109742900
AAPL	2022-05-19	139.880005	141.660004	136.600006	137.350006	136095600
AAPL	2022-05-20	139.089996	140.699997	132.610001	137.589996	137426100
AAPL	2022-05-23	137.789993	143.259995	137.649994	143.110001	117726300
AAPL	2022-05-24	140.809998	141.970001	137.330002	140.360001	104132700
AAPL	2022-05-25	138.429993	141.789993	138.339996	140.520004	92482700
AAPL	2022-05-26	137.389999	144.339996	137.139999	143.779999	90601500
AAPL	2022-05-27	145.389999	149.679993	145.259995	149.639999	90978500
AAPL	2022-05-31	149.070007	150.660004	146.839996	148.839996	103718400
AAPL	2022-06-01	149.899994	151.740005	147.679993	148.710007	74286600
AAPL	2022-06-02	147.830002	151.270004	146.860001	151.210007	72348100
AAPL	2022-06-03	146.899994	147.970001	144.460007	145.380005	88570300
AAPL	2022-06-06	147.029999	148.570007	144.899994	146.139999	71598400
AAPL	2022-06-07	144.350006	149.0	144.100006	148.710007	67808200
AAPL	2022-06-08	148.580002	149.869995	147.460007	147.960007	53950200
AAPL	2022-06-09	147.080002	147.949997	142.529999	142.639999	69473000
AAPL	2022-06-10	140.279999	140.759995	137.059998	137.130005	91437900
AAPL	2022-06-13	132.869995	135.199997	131.440002	131.880005	122207100
AAPL	2022-06-14	133.130005	133.889999	131.479996	132.759995	84784300
AAPL	2022-06-15	134.289993	137.339996	132.160004	135.429993	91533000
AAPL	2022-06-16	132.080002	132.389999	129.039993	130.059998	108123900
AAPL	2022-06-17	130.070007	133.080002	129.809998	131.559998	134520300
AAPL	2022-06-21	133.419998	137.059998	133.320007	135.869995	81000500
AAPL	2022-06-22	134.789993	137.759995	133.910004	135.350006	73409200
AAPL	2022-06-23	136.820007	138.589996	135.630005	138.270004	72433800
AAPL	2022-06-24	139.899994	141.910004	139.770004	141.660004	89116800
AAPL	2022-06-27	142.699997	143.490005	140.970001	141.660004	70207900
AAPL	2022-06-28	142.130005	143.419998	137.320007	137.440002	67083400
AAPL	2022-06-29	137.460007	140.669998	136.669998	139.229996	66242400
AAPL	2022-06-30	137.25	138.369995	133.770004	136.720001	98964500
AAPL	2022-07-01	136.039993	139.039993	135.660004	138.929993	71051600
AAPL	2022-07-05	137.770004	141.610001	136.929993	141.559998	73353800
AAPL	2022-07-06	141.350006	144.119995	141.080002	142.919998	74064300
AAPL	2022-07-07	143.289993	146.550003	143.279999	146.350006	66253700
AAPL	2022-07-08	145.259995	147.550003	145.0	147.039993	64547800
AAPL	2022-07-11	145.669998	146.639999	143.779999	144.869995	63141600
AAPL	2022-07-12	145.759995	148.449997	145.050003	145.860001	77588800
AAPL	2022-07-13	142.990005	146.449997	142.119995	145.490005	71185600
AAPL	2022-07-14	144.080002	148.949997	143.25	148.470001	78140700
AAPL	2022-07-15	149.779999	150.860001	148.199997	150.169998	76259900
AAPL	2022-07-18	150.740005	151.570007	146.699997	147.070007	81420900
AAPL	2022-07-19	147.919998	151.229996	146.910004	151.0	82982400
AAPL	2022-07-20	151.119995	153.720001	150.369995	153.039993	64823400
AAPL	2022-07-21	154.5	155.570007	151.940002	155.350006	65086600
AAPL	2022-07-22	155.389999	156.279999	153.410004	154.089996	66675400
AAPL	2022-07-25	154.009995	155.039993	152.279999	152.949997	53623900
AAPL	2022-07-26	152.259995	153.089996	150.800003	151.600006	55138700
AAPL	2022-07-27	152.580002	157.330002	152.160004	156.789993	78620700
AAPL	2022-07-28	156.979996	157.639999	154.410004	157.350006	81378700
AAPL	2022-07-29	161.240005	163.630005	159.5	162.509995	101786900
AAPL	2022-08-01	161.009995	163.589996	160.889999	161.509995	67829400
AAPL	2022-08-02	160.100006	162.410004	159.630005	160.009995	59907000
AAPL	2022-08-03	160.839996	166.589996	160.75	166.130005	82507500
AAPL	2022-08-04	166.009995	167.190002	164.429993	165.809998	55474100
AAPL	2022-08-05	163.210007	165.850006	163.0	165.350006	56697000
AAPL	2022-08-08	166.369995	167.809998	164.199997	164.869995	60276900
AAPL	2022-08-09	164.020004	165.820007	163.25	164.919998	63135500
AAPL	2022-08-10	167.679993	169.339996	166.899994	169.240005	70170500
AAPL	2022-08-11	170.059998	170.990005	168.190002	168.490005	57149200
AAPL	2022-08-12	169.820007	172.169998	169.399994	172.100006	68039400
AAPL	2022-08-15	171.520004	173.389999	171.350006	173.190002	54091700
AAPL	2022-08-16	172.779999	173.710007	171.660004	173.029999	56377100
AAPL	2022-08-17	172.770004	176.149994	172.570007	174.550003	79542000
AAPL	2022-08-18	173.75	174.899994	173.119995	174.149994	62290100
AAPL	2022-08-19	173.029999	173.740005	171.309998	171.520004	70346300
AAPL	2022-08-22	169.690002	169.860001	167.139999	167.570007	69026800
AAPL	2022-08-23	167.080002	168.710007	166.649994	167.229996	54147100
AAPL	2022-08-24	167.320007	168.110001	166.25	167.529999	53841500
AAPL	2022-08-25	168.779999	170.139999	168.350006	170.029999	51218200
AAPL	2022-08-26	170.570007	171.050003	163.559998	163.619995	78961000
AAPL	2022-08-29	161.149994	162.899994	159.820007	161.380005	73314000
AAPL	2022-08-30	162.130005	162.559998	157.720001	158.910004	77906200
AAPL	2022-08-31	160.309998	160.580002	157.139999	157.220001	87991100
AAPL	2022-09-01	156.639999	158.419998	154.669998	157.960007	74229900
AAPL	2022-09-02	159.75	160.360001	154.970001	155.809998	76957800
AAPL	2022-09-06	156.470001	157.089996	153.690002	154.529999	73714800
AAPL	2022-09-07	154.820007	156.669998	153.610001	155.960007	87449600
AAPL	2022-09-08	154.639999	156.360001	152.679993	154.460007	84923800
AAPL	2022-09-09	155.470001	157.820007	154.75	157.369995	68028800
AAPL	2022-09-12	159.589996	164.259995	159.300003	163.429993	104956000
AAPL	2022-09-13	159.899994	160.539993	153.369995	153.839996	122656600
AAPL	2022-09-14	154.789993	157.100006	153.610001	155.309998	87965400
AAPL	2022-09-15	154.649994	155.240005	151.380005	152.369995	90481100
AAPL	2022-09-16	151.210007	151.350006	148.369995	150.699997	162278800
AAPL	2022-09-19	149.309998	154.559998	149.100006	154.479996	81474200
AAPL	2022-09-20	153.399994	158.080002	153.080002	156.899994	107689800
AAPL	2022-09-21	157.339996	158.740005	153.600006	153.720001	101696800
AAPL	2022-09-22	152.380005	154.470001	150.910004	152.740005	86652500
AAPL	2022-09-23	151.190002	151.470001	148.559998	150.429993	96029900
AAPL	2022-09-26	149.660004	153.770004	149.639999	150.770004	93339400
AAPL	2022-09-27	152.740005	154.720001	149.949997	151.759995	84442700
AAPL	2022-09-28	147.639999	150.639999	144.839996	149.839996	146691400
AAPL	2022-09-29	146.100006	146.720001	140.679993	142.479996	128138200
AAPL	2022-09-30	141.279999	143.100006	138.0	138.199997	124925300
AAPL	2022-10-03	138.210007	143.070007	137.690002	142.449997	114311700
AAPL	2022-10-04	145.029999	146.220001	144.259995	146.100006	87830100
AAPL	2022-10-05	144.070007	147.380005	143.009995	146.399994	79471000
AAPL	2022-10-06	145.809998	147.539993	145.220001	145.429993	68402200
AAPL	2022-10-07	142.539993	143.100006	139.449997	140.089996	85925600
AAPL	2022-10-10	140.419998	141.889999	138.570007	140.419998	74899000
AAPL	2022-10-11	139.899994	141.350006	138.220001	138.979996	77033700
AAPL	2022-10-12	139.130005	140.360001	138.160004	138.339996	70433700
AAPL	2022-10-13	134.990005	143.589996	134.369995	142.990005	113224000
AAPL	2022-10-14	144.309998	144.520004	138.190002	138.380005	88598000
AAPL	2022-10-17	141.070007	142.899994	140.270004	142.410004	85250900
AAPL	2022-10-18	145.490005	146.699997	140.610001	143.75	99136600
AAPL	2022-10-19	141.690002	144.949997	141.5	143.860001	61758300
AAPL	2022-10-20	143.020004	145.889999	142.649994	143.389999	64522000
AAPL	2022-10-21	142.869995	147.850006	142.649994	147.270004	86548600
AAPL	2022-10-24	147.190002	150.229996	146.0	149.449997	75981900
AAPL	2022-10-25	150.089996	152.490005	149.360001	152.339996	74732300
AAPL	2022-10-26	150.960007	151.990005	148.039993	149.350006	88194300
AAPL	2022-10-27	148.070007	149.050003	144.130005	144.800003	109180200
AAPL	2022-10-28	148.199997	157.5	147.820007	155.740005	164762400
AAPL	2022-10-31	153.160004	154.240005	151.919998	153.339996	97943200
AAPL	2022-11-01	155.080002	155.449997	149.130005	150.649994	80379300
AAPL	2022-11-02	148.949997	152.169998	145.0	145.029999	93604600
AAPL	2022-11-03	142.059998	142.800003	138.75	138.880005	97918500
AAPL	2022-11-04	142.089996	142.669998	134.380005	138.380005	140814800
AAPL	2022-11-07	137.110001	139.149994	135.669998	138.919998	83374600
AAPL	2022-11-08	140.410004	141.429993	137.490005	139.5	89908500
AAPL	2022-11-09	138.5	138.550003	134.589996	134.869995	74917800
AAPL	2022-11-10	141.240005	146.869995	139.5	146.869995	118854000
AAPL	2022-11-11	145.820007	150.009995	144.369995	149.699997	93979700
AAPL	2022-11-14	148.970001	150.279999	147.429993	148.279999	73374100
AAPL	2022-11-15	152.220001	153.589996	148.559998	150.039993	89868300
AAPL	2022-11-16	149.130005	149.869995	147.289993	148.789993	64218300
AAPL	2022-11-17	146.429993	151.479996	146.149994	150.720001	80389400
AAPL	2022-11-18	152.309998	152.699997	149.970001	151.289993	74829600
AAPL	2022-11-21	150.160004	150.369995	147.720001	148.009995	58724100
AAPL	2022-11-22	148.130005	150.419998	146.929993	150.179993	51804100
AAPL	2022-11-23	149.449997	151.830002	149.339996	151.070007	58301400
AAPL	2022-11-25	148.309998	148.880005	147.119995	148.110001	35195900
AAPL	2022-11-28	145.139999	146.639999	143.380005	144.220001	69246000
AAPL	2022-11-29	144.289993	144.809998	140.350006	141.169998	83763800
AAPL	2022-11-30	141.399994	148.720001	140.550003	148.029999	111380900
AAPL	2022-12-01	148.210007	149.130005	146.610001	148.309998	71250400
AAPL	2022-12-02	145.960007	148.0	145.649994	147.809998	65447400
AAPL	2022-12-05	147.770004	150.919998	145.770004	146.630005	68826400
AAPL	2022-12-06	147.070007	147.300003	141.919998	142.910004	64727200
AAPL	2022-12-07	142.190002	143.369995	140.0	140.940002	69721100
AAPL	2022-12-08	142.360001	143.520004	141.100006	142.649994	62128300
AAPL	2022-12-09	142.339996	145.570007	140.899994	142.160004	76097000
AAPL	2022-12-12	142.699997	144.5	141.059998	144.490005	70462700
AAPL	2022-12-13	149.5	149.970001	144.240005	145.470001	93886200
AAPL	2022-12-14	145.350006	146.660004	141.160004	143.210007	82291200
AAPL	2022-12-15	141.110001	141.800003	136.029999	136.5	98931900
AAPL	2022-12-16	136.690002	137.649994	133.729996	134.509995	160156900
AAPL	2022-12-19	135.110001	135.199997	131.320007	132.369995	79592600
AAPL	2022-12-20	131.389999	133.25	129.889999	132.300003	77432800
AAPL	2022-12-21	132.979996	136.809998	132.75	135.449997	85928000
AAPL	2022-12-22	134.350006	134.559998	130.300003	132.229996	77852100
AAPL	2022-12-23	130.919998	132.419998	129.639999	131.860001	63814900
AAPL	2022-12-27	131.380005	131.410004	128.720001	130.029999	69007800
AAPL	2022-12-28	129.669998	131.029999	125.870003	126.040001	85438400
AAPL	2022-12-29	127.989998	130.479996	127.730003	129.610001	75703700
ADBE	2010-01-04	36.650002	37.299999	36.650002	37.09	4710200
ADBE	2010-01-05	37.040001	37.799999	36.869999	37.700001	7108800
ADBE	2010-01-06	37.330002	37.740002	37.200001	37.619999	5336400
ADBE	2010-01-07	37.41	37.59	36.810001	36.889999	5576700
ADBE	2010-01-08	36.75	36.970001	36.34	36.689999	5429200
ADBE	2010-01-11	36.68	36.77	35.950001	36.209999	4901400
ADBE	2010-01-12	36.139999	36.139999	35.380001	35.66	5073900
ADBE	2010-01-13	35.830002	36.360001	35.599998	36.279999	3660100
ADBE	2010-01-14	36.130001	36.509998	35.790001	35.900002	4536200
ADBE	2010-01-15	35.919998	36.209999	35.470001	35.869999	6732300
ADBE	2010-01-19	35.869999	37.02	35.810001	36.950001	5964100
ADBE	2010-01-20	36.369999	36.509998	35.619999	36.490002	6258500
ADBE	2010-01-21	36.490002	36.650002	35.459999	35.82	7404400
ADBE	2010-01-22	35.619999	35.82	34.349998	34.380001	7721300
ADBE	2010-01-25	34.630001	34.98	33.970001	34.16	6961500
ADBE	2010-01-26	33.810001	34.290001	33.619999	33.939999	5356300
ADBE	2010-01-27	33.68	33.68	32.650002	33.139999	9896900
ADBE	2010-01-28	33.290001	33.66	32.48	32.889999	6417800
ADBE	2010-01-29	32.950001	33.240002	32.169998	32.299999	8377800
ADBE	2010-02-01	32.389999	32.540001	32.060001	32.48	8705500
ADBE	2010-02-02	32.540001	33.130001	32.310001	32.98	5735700
ADBE	2010-02-03	32.849998	33.43	32.540001	32.98	6732000
ADBE	2010-02-04	32.880001	32.959999	32.200001	32.240002	9450300
ADBE	2010-02-05	32.43	32.799999	31.85	32.77	11881500
ADBE	2010-02-08	32.77	32.790001	32.02	32.049999	8615600
ADBE	2010-02-09	32.599998	32.66	31.91	32.310001	8047700
ADBE	2010-02-10	33.450001	33.549999	32.57	32.759998	9592000
ADBE	2010-02-11	32.599998	33.16	32.279999	32.639999	10125400
ADBE	2010-02-12	32.25	32.279999	31.280001	31.450001	21221400
ADBE	2010-02-16	31.5	31.870001	31.280001	31.809999	9113700
ADBE	2010-02-17	32.16	32.43	31.959999	32.330002	9213000
ADBE	2010-02-18	32.470001	33.330002	32.470001	33.240002	9614400
ADBE	2010-02-19	33.799999	34.16	33.560001	33.880001	12324000
ADBE	2010-02-22	34.209999	34.209999	33.509998	33.700001	6119800
ADBE	2010-02-23	33.68	33.82	33.200001	33.439999	7906000
ADBE	2010-02-24	33.630001	34.630001	33.560001	34.549999	9545200
ADBE	2010-02-25	33.799999	34.59	33.540001	34.560001	7735500
ADBE	2010-02-26	34.549999	34.700001	34.060001	34.650002	4792600
ADBE	2010-03-01	34.630001	35.0	34.529999	34.889999	4965000
ADBE	2010-03-02	34.68	35.099998	34.639999	34.740002	5603400
ADBE	2010-03-03	34.869999	35.150002	34.610001	34.82	4098900
ADBE	2010-03-04	34.880001	35.09	34.580002	34.939999	4440700
ADBE	2010-03-05	35.080002	35.439999	34.93	35.16	8381900
ADBE	2010-03-08	35.119999	35.400002	35.02	35.060001	3850100
ADBE	2010-03-09	35.060001	35.619999	35.040001	35.119999	5486200
ADBE	2010-03-10	35.27	35.349998	35.040001	35.150002	5969600
ADBE	2010-03-11	35.07	35.27	35.0	35.220001	4371500
ADBE	2010-03-12	35.220001	35.27	35.110001	35.16	6262400
ADBE	2010-03-15	35.150002	35.560001	35.0	35.490002	3933100
ADBE	2010-03-16	35.459999	35.68	34.93	35.02	5818800
ADBE	2010-03-17	35.610001	36.080002	35.450001	35.490002	8350000
ADBE	2010-03-18	35.720001	35.950001	35.560001	35.75	4227000
ADBE	2010-03-19	35.860001	35.950001	34.5	34.669998	16351100
ADBE	2010-03-22	34.610001	35.060001	34.599998	34.950001	4895900
ADBE	2010-03-23	35.259998	35.419998	34.689999	35.220001	8504500
ADBE	2010-03-24	37.119999	37.299999	36.48	36.509998	16778000
ADBE	2010-03-25	36.66	36.790001	35.860001	35.869999	6566400
ADBE	2010-03-26	35.849998	36.110001	35.25	35.509998	6049100
ADBE	2010-03-29	35.599998	36.009998	35.599998	35.740002	5055700
ADBE	2010-03-30	35.779999	35.900002	35.290001	35.68	3469800
ADBE	2010-03-31	35.619999	35.700001	35.27	35.369999	4436700
ADBE	2010-04-01	35.540001	35.880001	35.240002	35.740002	5467700
ADBE	2010-04-05	35.68	36.07	35.66	35.990002	5267100
ADBE	2010-04-06	35.560001	35.93	35.549999	35.700001	4211400
ADBE	2010-04-07	35.560001	35.639999	34.950001	35.060001	6632100
ADBE	2010-04-08	35.029999	35.080002	34.630001	34.939999	5726800
ADBE	2010-04-09	34.57	35.470001	34.439999	35.470001	7205500
ADBE	2010-04-12	35.419998	35.540001	34.91	35.02	5690600
ADBE	2010-04-13	34.860001	35.09	34.509998	34.75	5825700
ADBE	2010-04-14	34.630001	35.040001	34.57	35.02	5037400
ADBE	2010-04-15	35.09	35.099998	34.169998	34.389999	9548000
ADBE	2010-04-16	34.540001	34.580002	33.529999	34.0	12718300
ADBE	2010-04-19	33.810001	34.200001	33.32	33.82	6817200
ADBE	2010-04-20	34.189999	35.139999	34.099998	34.93	8632000
ADBE	2010-04-21	34.799999	35.09	34.790001	34.919998	6889200
ADBE	2010-04-22	35.41	36.02	35.0	35.970001	11650000
ADBE	2010-04-23	35.84	36.290001	35.720001	36.25	6528500
ADBE	2010-04-26	36.209999	36.349998	35.990002	36.150002	5610500
ADBE	2010-04-27	35.91	36.0	35.189999	35.34	6938700
ADBE	2010-04-28	35.48	35.610001	35.049999	35.470001	5290000
ADBE	2010-04-29	35.27	35.560001	34.540001	34.959999	10958300
ADBE	2010-04-30	34.970001	34.990002	33.560001	33.599998	12735800
ADBE	2010-05-03	33.68	33.959999	33.400002	33.59	8863200
ADBE	2010-05-04	33.119999	33.169998	32.220001	33.139999	11030000
ADBE	2010-05-05	32.68	33.580002	32.540001	32.959999	12226200
ADBE	2010-05-06	32.799999	33.740002	30.24	32.490002	14650200
ADBE	2010-05-07	32.759998	32.959999	31.68	32.419998	14897300
ADBE	2010-05-10	32.75	34.290001	32.75	34.279999	11416600
ADBE	2010-05-11	33.950001	34.380001	33.700001	33.799999	6929000
ADBE	2010-05-12	34.119999	34.93	34.060001	34.799999	7973900
ADBE	2010-05-13	34.790001	35.400002	34.360001	34.41	4958000
ADBE	2010-05-14	34.240002	34.400002	33.259998	33.720001	6832100
ADBE	2010-05-17	33.98	34.220001	33.18	33.810001	6235300
ADBE	2010-05-18	33.720001	34.310001	33.040001	33.279999	6208900
ADBE	2010-05-19	33.220001	33.66	32.529999	32.880001	6098200
ADBE	2010-05-20	32.200001	32.549999	31.620001	31.74	8094200
ADBE	2010-05-21	31.15	32.330002	30.969999	32.18	7758200
ADBE	2010-05-24	31.82	32.169998	31.610001	31.629999	6543800
ADBE	2010-05-25	30.75	31.559999	30.48	31.549999	6368800
ADBE	2010-05-26	31.65	31.719999	30.799999	30.940001	8820600
ADBE	2010-05-27	31.51	32.209999	31.389999	32.200001	7496400
ADBE	2010-05-28	32.189999	32.419998	31.690001	32.080002	8778900
ADBE	2010-06-01	32.360001	33.040001	32.099998	32.130001	9744400
ADBE	2010-06-02	32.27	32.970001	31.790001	32.939999	7213700
ADBE	2010-06-03	32.919998	33.16	32.650002	32.900002	8847400
ADBE	2010-06-04	32.150002	32.470001	31.49	31.59	8507500
ADBE	2010-06-07	31.700001	31.74	30.940001	31.059999	8385500
ADBE	2010-06-08	31.15	31.26	30.6	31.0	7767400
ADBE	2010-06-09	31.139999	31.52	30.629999	30.73	5808400
ADBE	2010-06-10	31.34	31.76	30.83	31.719999	5666800
ADBE	2010-06-11	31.209999	31.84	31.16	31.73	7233200
ADBE	2010-06-14	32.0	32.380001	31.639999	31.700001	5240100
ADBE	2010-06-15	31.889999	32.619999	31.780001	32.509998	5930200
ADBE	2010-06-16	32.380001	32.59	32.220001	32.439999	4614500
ADBE	2010-06-17	32.619999	33.220001	32.599998	33.119999	7250700
ADBE	2010-06-18	33.119999	34.0	33.040001	33.52	9514000
ADBE	2010-06-21	33.77	33.959999	32.93	33.130001	5762500
ADBE	2010-06-22	33.34	33.77	32.68	32.759998	9593600
ADBE	2010-06-23	32.349998	32.419998	30.18	30.379999	35847400
ADBE	2010-06-24	30.360001	30.809999	30.1	30.26	20287000
ADBE	2010-06-25	30.43	30.57	29.690001	29.85	15030600
ADBE	2010-06-28	29.85	30.09	28.709999	28.719999	14508100
ADBE	2010-06-29	28.370001	28.370001	26.76	26.9	22062500
ADBE	2010-06-30	26.82	27.200001	26.32	26.43	17468400
ADBE	2010-07-01	26.52	26.879999	26.01	26.66	15728500
ADBE	2010-07-02	26.690001	26.99	26.33	26.73	10420400
ADBE	2010-07-06	27.18	27.370001	26.040001	26.34	13509200
ADBE	2010-07-07	26.34	26.85	26.200001	26.790001	11753300
ADBE	2010-07-08	26.959999	27.049999	26.42	26.85	8852000
ADBE	2010-07-09	26.860001	27.24	26.709999	27.200001	5317000
ADBE	2010-07-12	27.27	27.610001	26.940001	27.09	7012700
ADBE	2010-07-13	27.35	28.43	27.24	28.110001	13577900
ADBE	2010-07-14	28.17	28.42	27.67	28.030001	9457100
ADBE	2010-07-15	27.940001	28.299999	27.719999	28.219999	4838200
ADBE	2010-07-16	28.27	28.290001	27.209999	27.389999	7254200
ADBE	2010-07-19	27.5	27.799999	27.290001	27.67	5151900
ADBE	2010-07-20	27.18	27.870001	26.940001	27.870001	5690600
ADBE	2010-07-21	27.940001	28.280001	27.52	27.67	8314700
ADBE	2010-07-22	27.91	28.74	27.799999	28.58	6138500
ADBE	2010-07-23	28.6	29.35	28.540001	29.23	7703200
ADBE	2010-07-26	29.15	29.280001	28.809999	29.17	5061800
ADBE	2010-07-27	29.200001	29.389999	28.83	29.219999	5175400
ADBE	2010-07-28	29.110001	29.370001	28.59	28.690001	4451700
ADBE	2010-07-29	28.75	29.1	28.379999	28.700001	5320300
ADBE	2010-07-30	28.4	28.84	28.110001	28.719999	4531500
ADBE	2010-08-02	29.110001	29.76	28.9	29.6	5584700
ADBE	2010-08-03	29.48	29.49	28.93	29.120001	5651900
ADBE	2010-08-04	29.139999	29.75	29.059999	29.700001	6700600
ADBE	2010-08-05	29.41	29.639999	29.24	29.440001	4612600
ADBE	2010-08-06	29.059999	29.42	28.73	29.23	5149200
ADBE	2010-08-09	29.4	29.540001	29.120001	29.52	3483400
ADBE	2010-08-10	29.23	29.41	28.76	29.17	4063200
ADBE	2010-08-11	28.83	28.85	28.23	28.25	7505800
ADBE	2010-08-12	27.799999	28.33	27.76	28.08	7694000
ADBE	2010-08-13	27.92	28.34	27.860001	28.01	6625500
ADBE	2010-08-16	27.82	27.84	27.209999	27.360001	6334500
ADBE	2010-08-17	27.5	28.07	27.42	27.959999	6817500
ADBE	2010-08-18	27.790001	28.27	27.49	28.1	4006400
ADBE	2010-08-19	27.870001	28.139999	27.27	27.690001	5126700
ADBE	2010-08-20	27.74	28.040001	27.41	27.92	5253800
ADBE	2010-08-23	28.09	28.379999	27.629999	27.82	4413600
ADBE	2010-08-24	27.559999	28.059999	27.290001	27.93	7822400
ADBE	2010-08-25	27.59	27.799999	27.42	27.48	12706000
ADBE	2010-08-26	27.65	27.780001	27.120001	27.379999	12818200
ADBE	2010-08-27	27.48	28.059999	27.02	27.98	7342400
ADBE	2010-08-30	27.790001	28.1	27.629999	27.790001	4870300
ADBE	2010-08-31	27.73	27.969999	27.5	27.700001	8491100
ADBE	2010-09-01	28.139999	28.9	27.889999	28.85	6116300
ADBE	2010-09-02	29.0	29.42	28.860001	29.42	6125600
ADBE	2010-09-03	29.66	29.91	29.25	29.49	6035600
ADBE	2010-09-07	29.48	29.57	29.1	29.17	4154100
ADBE	2010-09-08	29.32	29.620001	29.23	29.309999	5205600
ADBE	2010-09-09	31.9	33.23	31.299999	32.860001	38740500
ADBE	2010-09-10	32.560001	32.639999	31.860001	32.200001	15942400
ADBE	2010-09-13	32.290001	32.549999	31.959999	32.240002	6416700
ADBE	2010-09-14	32.080002	32.869999	32.080002	32.470001	6011200
ADBE	2010-09-15	32.259998	32.77	32.139999	32.759998	4407300
ADBE	2010-09-16	32.759998	33.130001	32.619999	32.849998	6240400
ADBE	2010-09-17	33.130001	33.380001	32.669998	32.779999	11075400
ADBE	2010-09-20	33.34	33.5	32.880001	33.110001	8431600
ADBE	2010-09-21	33.66	33.68	32.84	32.939999	24824300
ADBE	2010-09-22	25.889999	26.85	25.809999	26.67	108752400
ADBE	2010-09-23	26.58	26.84	26.290001	26.41	31770800
ADBE	2010-09-24	26.68	26.92	26.42	26.879999	23950500
ADBE	2010-09-27	26.879999	27.08	26.629999	26.879999	11294500
ADBE	2010-09-28	26.91	26.92	26.129999	26.280001	25302600
ADBE	2010-09-29	26.27	26.34	26.0	26.040001	14196200
ADBE	2010-09-30	26.25	26.32	25.700001	26.15	17408200
ADBE	2010-10-01	26.309999	26.49	26.15	26.27	8923400
ADBE	2010-10-04	26.139999	26.4	25.559999	25.6	12822500
ADBE	2010-10-05	25.790001	26.0	25.66	25.77	14809600
ADBE	2010-10-06	26.0	26.1	25.5	25.73	12636900
ADBE	2010-10-07	25.799999	30.0	25.450001	28.690001	66892700
ADBE	2010-10-08	27.52	27.65	26.860001	26.99	44108800
ADBE	2010-10-11	27.049999	27.49	26.99	27.25	10459000
ADBE	2010-10-12	27.23	27.780001	27.02	27.66	10274400
ADBE	2010-10-13	27.780001	28.0	27.530001	27.709999	9441600
ADBE	2010-10-14	27.85	28.0	27.200001	27.49	7435600
ADBE	2010-10-15	27.620001	28.35	27.299999	28.08	20402000
ADBE	2010-10-18	27.799999	28.190001	27.48	28.059999	8068200
ADBE	2010-10-19	27.68	27.940001	27.32	27.58	9833100
ADBE	2010-10-20	27.709999	28.4	27.459999	28.209999	9200400
ADBE	2010-10-21	28.32	28.35	27.26	27.700001	9217600
ADBE	2010-10-22	27.75	28.25	27.58	28.209999	6902100
ADBE	2010-10-25	28.200001	28.4	27.85	28.200001	13727400
ADBE	2010-10-26	28.040001	28.77	27.950001	28.139999	12548300
ADBE	2010-10-27	27.950001	28.23	27.799999	28.17	10814600
ADBE	2010-10-28	28.27	28.299999	27.950001	28.1	9750800
ADBE	2010-10-29	28.16	28.360001	28.030001	28.15	6211500
ADBE	2010-11-01	28.290001	28.48	28.0	28.219999	5394700
ADBE	2010-11-02	28.379999	29.15	28.200001	29.02	9643100
ADBE	2010-11-03	29.02	29.09	28.52	28.799999	6423800
ADBE	2010-11-04	29.110001	29.49	29.07	29.459999	6191500
ADBE	2010-11-05	29.43	29.709999	29.07	29.139999	7584300
ADBE	2010-11-08	29.0	29.35	28.879999	29.290001	5143300
ADBE	2010-11-09	29.4	29.85	29.34	29.49	6304600
ADBE	2010-11-10	29.540001	29.9	29.35	29.790001	6356400
ADBE	2010-11-11	29.370001	29.950001	29.18	29.940001	6408600
ADBE	2010-11-12	29.690001	29.85	29.15	29.540001	8462900
ADBE	2010-11-15	29.57	29.82	29.4	29.51	5192200
ADBE	2010-11-16	29.23	29.49	28.889999	29.02	7979500
ADBE	2010-11-17	28.969999	29.280001	28.66	28.9	6688200
ADBE	2010-11-18	29.26	29.469999	28.68	28.68	6761500
ADBE	2010-11-19	28.66	29.200001	28.620001	28.860001	6047700
ADBE	2010-11-22	28.719999	29.23	28.549999	29.18	4450100
ADBE	2010-11-23	28.799999	28.799999	27.49	28.190001	14184600
ADBE	2010-11-24	28.32	28.77	28.25	28.4	7025500
ADBE	2010-11-26	28.120001	28.790001	27.98	28.719999	2658300
ADBE	2010-11-29	28.4	28.67	27.98	28.360001	4553500
ADBE	2010-11-30	27.969999	28.129999	27.66	27.799999	5831600
ADBE	2010-12-01	28.15	28.58	28.129999	28.370001	6306700
ADBE	2010-12-02	28.48	29.129999	28.360001	29.1	5769700
ADBE	2010-12-03	28.91	29.280001	28.91	29.139999	4868200
ADBE	2010-12-06	29.02	29.42	28.860001	29.23	6059700
ADBE	2010-12-07	29.5	29.549999	28.889999	29.02	7598300
ADBE	2010-12-08	29.030001	29.280001	29.0	29.209999	4880400
ADBE	2010-12-09	29.43	29.49	28.48	28.6	10393700
ADBE	2010-12-10	28.629999	28.809999	28.379999	28.709999	5346100
ADBE	2010-12-13	28.58	28.690001	27.799999	27.809999	8839200
ADBE	2010-12-14	27.860001	28.18	27.67	28.15	6546500
ADBE	2010-12-15	28.059999	28.43	27.68	27.719999	6462500
ADBE	2010-12-16	27.809999	28.52	27.51	28.52	7665700
ADBE	2010-12-17	28.57	28.959999	28.379999	28.790001	11646400
ADBE	2010-12-20	29.01	29.42	28.98	29.18	11973600
ADBE	2010-12-21	30.98	31.15	30.280001	30.93	23465600
ADBE	2010-12-22	30.85	30.889999	30.299999	30.65	6343500
ADBE	2010-12-23	30.540001	30.879999	30.540001	30.85	3027200
ADBE	2010-12-27	30.700001	31.040001	30.620001	30.950001	2920300
ADBE	2010-12-28	31.120001	31.17	30.690001	30.92	3748400
ADBE	2010-12-29	30.93	31.120001	30.84	30.969999	2662600
ADBE	2010-12-30	30.92	31.1	30.57	30.57	3435500
ADBE	2010-12-31	30.52	30.799999	30.42	30.780001	2841300
ADBE	2011-01-03	30.83	31.48	30.790001	31.290001	6245500
ADBE	2011-01-04	31.280001	31.65	31.18	31.51	8038100
ADBE	2011-01-05	31.48	32.240002	31.42	32.220001	7143500
ADBE	2011-01-06	32.130001	32.290001	31.879999	32.27	6230900
ADBE	2011-01-07	32.18	32.220001	31.5	32.040001	6828500
ADBE	2011-01-10	32.299999	33.099998	31.950001	32.959999	10377900
ADBE	2011-01-11	33.130001	33.259998	32.66	32.98	7110600
ADBE	2011-01-12	33.139999	33.740002	33.060001	33.57	7319100
ADBE	2011-01-13	33.580002	33.720001	33.07	33.380001	7594800
ADBE	2011-01-14	33.41	33.919998	33.32	33.790001	5767300
ADBE	2011-01-18	33.549999	34.299999	33.540001	34.18	5722100
ADBE	2011-01-19	34.119999	34.25	33.639999	33.91	5899200
ADBE	2011-01-20	33.66	33.75	32.68	33.490002	8531800
ADBE	2011-01-21	33.790001	33.919998	33.189999	33.27	5714800
ADBE	2011-01-24	33.360001	34.130001	33.279999	34.029999	7387900
ADBE	2011-01-25	32.98	33.709999	32.98	33.560001	8191400
ADBE	2011-01-26	33.360001	33.889999	33.34	33.52	5913500
ADBE	2011-01-27	33.48	34.0	33.439999	33.849998	4679400
ADBE	2011-01-28	33.93	33.990002	32.34	32.490002	6506700
ADBE	2011-01-31	32.599998	33.130001	32.57	33.049999	5390600
ADBE	2011-02-01	33.25	33.860001	33.220001	33.509998	4738000
ADBE	2011-02-02	33.290001	33.990002	33.290001	33.43	3046100
ADBE	2011-02-03	33.27	33.599998	32.98	33.529999	3043800
ADBE	2011-02-04	33.57	33.720001	33.169998	33.360001	6534800
ADBE	2011-02-07	33.48	33.689999	33.349998	33.560001	3679400
ADBE	2011-02-08	33.630001	33.650002	33.200001	33.57	2074900
ADBE	2011-02-09	33.470001	33.490002	32.720001	33.009998	4327600
ADBE	2011-02-10	32.860001	33.57	32.759998	33.57	4010800
ADBE	2011-02-11	33.419998	33.68	33.099998	33.669998	3113400
ADBE	2011-02-14	33.700001	34.0	33.610001	33.860001	2746300
ADBE	2011-02-15	33.68	34.0	33.470001	33.939999	3145600
ADBE	2011-02-16	34.0	35.18	33.900002	34.689999	7727900
ADBE	2011-02-17	34.48	35.099998	34.419998	34.98	4395700
ADBE	2011-02-18	35.099998	35.84	35.0	35.389999	6779700
ADBE	2011-02-22	34.93	35.130001	33.720001	33.740002	6549600
ADBE	2011-02-23	33.700001	33.740002	32.93	33.380001	4734100
ADBE	2011-02-24	33.349998	33.630001	32.939999	33.450001	3965500
ADBE	2011-02-25	34.150002	34.939999	34.139999	34.630001	5620300
ADBE	2011-02-28	34.68	35.0	34.16	34.5	4936900
ADBE	2011-03-01	34.73	34.790001	33.669998	33.970001	5908400
ADBE	2011-03-02	33.939999	34.82	33.91	34.48	4562000
ADBE	2011-03-03	34.82	35.349998	34.799999	35.049999	3148200
ADBE	2011-03-04	34.939999	35.5	34.700001	35.27	4005900
ADBE	2011-03-07	35.450001	35.599998	34.25	34.720001	5003600
ADBE	2011-03-08	34.799999	35.66	34.439999	35.290001	3783800
ADBE	2011-03-09	35.169998	35.630001	35.02	35.130001	3435800
ADBE	2011-03-10	34.68	35.16	34.150002	34.860001	5265900
ADBE	2011-03-11	34.700001	34.869999	33.959999	34.610001	5058900
ADBE	2011-03-14	34.220001	34.450001	33.52	34.080002	5577100
ADBE	2011-03-15	32.450001	33.240002	32.16	33.040001	6682500
ADBE	2011-03-16	32.68	32.799999	31.790001	32.09	8168600
ADBE	2011-03-17	32.57	32.57	31.530001	31.84	9127200
ADBE	2011-03-18	32.110001	32.400002	31.93	31.99	6921600
ADBE	2011-03-21	32.310001	32.849998	32.110001	32.34	5670300
ADBE	2011-03-22	32.34	33.040001	32.279999	32.880001	11264800
ADBE	2011-03-23	32.610001	32.720001	30.76	31.68	17689600
ADBE	2011-03-24	31.73	32.709999	31.73	32.59	11754200
ADBE	2011-03-25	32.810001	32.919998	32.490002	32.639999	8997300
ADBE	2011-03-28	32.810001	32.810001	32.330002	32.43	5639400
ADBE	2011-03-29	32.450001	32.880001	32.27	32.619999	8032300
ADBE	2011-03-30	32.790001	33.060001	32.720001	32.950001	7082600
ADBE	2011-03-31	32.880001	33.299999	32.799999	33.16	7720000
ADBE	2011-04-01	33.529999	34.639999	33.34	34.16	10489700
ADBE	2011-04-04	34.259998	34.580002	34.23	34.369999	5498500
ADBE	2011-04-05	34.200001	34.419998	34.060001	34.18	5494500
ADBE	2011-04-06	34.439999	34.549999	33.810001	34.240002	5304300
ADBE	2011-04-07	34.110001	34.59	34.080002	34.48	5318800
ADBE	2011-04-08	34.619999	34.68	33.950001	34.150002	4721400
ADBE	2011-04-11	34.200001	34.709999	34.189999	34.380001	6796900
ADBE	2011-04-12	34.209999	34.290001	33.869999	34.09	4631700
ADBE	2011-04-13	34.299999	34.439999	33.790001	34.209999	5072100
ADBE	2011-04-14	33.900002	34.52	33.830002	34.330002	4628700
ADBE	2011-04-15	34.41	34.73	34.240002	34.509998	6120900
ADBE	2011-04-18	34.07	34.139999	33.290001	33.849998	5449000
ADBE	2011-04-19	33.849998	34.02	33.580002	33.650002	4723300
ADBE	2011-04-20	33.48	34.0	33.299999	33.689999	9636500
ADBE	2011-04-21	33.689999	33.759998	33.380001	33.48	6779600
ADBE	2011-04-25	33.580002	33.720001	33.139999	33.23	5236400
ADBE	2011-04-26	33.279999	33.349998	32.91	33.130001	7700000
ADBE	2011-04-27	33.139999	33.689999	33.07	33.650002	5092200
ADBE	2011-04-28	33.639999	34.139999	33.639999	34.02	3300000
ADBE	2011-04-29	34.049999	34.119999	33.470001	33.549999	5228700
ADBE	2011-05-02	33.68	33.950001	33.459999	33.549999	3500800
ADBE	2011-05-03	33.459999	33.700001	33.099998	33.490002	3000000
ADBE	2011-05-04	33.41	33.580002	33.0	33.220001	3903300
ADBE	2011-05-05	33.119999	33.389999	32.75	32.939999	3500000
ADBE	2011-05-06	33.32	33.880001	33.09	33.400002	4903100
ADBE	2011-05-09	33.34	34.25	33.240002	33.970001	5395100
ADBE	2011-05-10	34.099998	34.860001	34.009998	34.75	4194200
ADBE	2011-05-11	35.0	35.990002	34.919998	35.400002	8700000
ADBE	2011-05-12	35.32	35.889999	35.18	35.860001	6100000
ADBE	2011-05-13	35.75	35.849998	35.209999	35.330002	4072300
ADBE	2011-05-16	35.130001	35.360001	34.34	34.389999	3879500
ADBE	2011-05-17	34.389999	34.970001	34.209999	34.720001	5348600
ADBE	2011-05-18	34.599998	34.950001	34.43	34.869999	2209800
ADBE	2011-05-19	34.98	35.509998	34.869999	35.41	4252800
ADBE	2011-05-20	35.459999	35.669998	35.209999	35.310001	3246700
ADBE	2011-05-23	34.720001	34.810001	34.169998	34.43	3605300
ADBE	2011-05-24	34.560001	34.689999	33.990002	34.139999	2807100
ADBE	2011-05-25	34.099998	34.369999	33.939999	34.130001	2961300
ADBE	2011-05-26	34.07	34.630001	33.959999	34.540001	2789400
ADBE	2011-05-27	34.459999	34.560001	34.080002	34.290001	4040100
ADBE	2011-05-31	34.610001	34.84	34.41	34.630001	3938000
ADBE	2011-06-01	34.529999	34.82	34.110001	34.119999	3569400
ADBE	2011-06-02	34.07	34.279999	33.720001	34.259998	6012000
ADBE	2011-06-03	33.799999	33.93	33.259998	33.27	3930000
ADBE	2011-06-06	33.200001	33.41	32.82	32.84	3075400
ADBE	2011-06-07	33.0	33.310001	32.669998	33.009998	4301800
ADBE	2011-06-08	32.869999	33.009998	32.200001	32.240002	4481300
ADBE	2011-06-09	32.349998	32.48	32.049999	32.220001	3550600
ADBE	2011-06-10	32.23	32.23	31.58	31.67	5023200
ADBE	2011-06-13	31.67	31.93	31.58	31.66	3756300
ADBE	2011-06-14	31.950001	32.52	31.799999	32.09	4762700
ADBE	2011-06-15	31.74	31.809999	31.07	31.129999	5132500
ADBE	2011-06-16	31.09	31.24	30.43	30.799999	5988200
ADBE	2011-06-17	31.33	31.33	30.440001	30.469999	10549200
ADBE	2011-06-20	30.27	31.09	30.26	30.950001	8884600
ADBE	2011-06-21	31.200001	32.029999	31.15	32.009998	9031900
ADBE	2011-06-22	30.299999	30.77	29.780001	30.01	22453100
ADBE	2011-06-23	29.67	30.48	29.629999	30.440001	8866400
ADBE	2011-06-24	30.27	30.34	29.73	29.969999	8299100
ADBE	2011-06-27	29.84	31.129999	29.82	30.889999	7080400
ADBE	2011-06-28	31.030001	31.030001	30.709999	30.790001	5469600
ADBE	2011-06-29	30.950001	31.26	30.879999	31.15	5023600
ADBE	2011-06-30	31.209999	31.6	31.049999	31.450001	5519700
ADBE	2011-07-01	31.33	31.65	31.24	31.530001	4218400
ADBE	2011-07-05	31.42	31.6	31.24	31.52	3513400
ADBE	2011-07-06	31.52	31.790001	31.450001	31.65	2873100
ADBE	2011-07-07	31.85	32.349998	31.76	32.07	4938000
ADBE	2011-07-08	31.799999	32.0	31.120001	31.540001	4917600
ADBE	2011-07-11	31.18	31.33	30.76	30.98	3725400
ADBE	2011-07-12	30.799999	30.799999	30.23	30.35	5665300
ADBE	2011-07-13	30.52	30.77	29.969999	30.07	5277400
ADBE	2011-07-14	30.120001	30.219999	29.25	29.35	7159600
ADBE	2011-07-15	29.43	29.57	29.02	29.290001	5232800
ADBE	2011-07-18	29.18	29.18	28.34	28.77	5789500
ADBE	2011-07-19	29.02	29.629999	28.93	29.4	4944300
ADBE	2011-07-20	29.4	29.450001	29.030001	29.16	3747600
ADBE	2011-07-21	29.219999	30.030001	29.17	29.559999	6380700
ADBE	2011-07-22	29.690001	29.85	29.1	29.719999	5349400
ADBE	2011-07-25	29.559999	29.83	29.32	29.65	3673100
ADBE	2011-07-26	29.67	29.85	29.35	29.629999	2910600
ADBE	2011-07-27	29.459999	29.48	28.459999	28.5	6108100
ADBE	2011-07-28	28.43	28.66	28.0	28.02	9289100
ADBE	2011-07-29	28.0	28.15	27.629999	27.709999	8024200
ADBE	2011-08-01	27.950001	28.040001	27.23	27.67	6798000
ADBE	2011-08-02	27.51	27.75	27.01	27.030001	4707900
ADBE	2011-08-03	27.120001	27.41	26.57	27.370001	4832100
ADBE	2011-08-04	26.91	27.120001	26.120001	26.15	11350400
ADBE	2011-08-05	26.4	26.5	25.16	25.620001	14940600
ADBE	2011-08-08	24.77	25.209999	23.91	23.91	11923600
ADBE	2011-08-09	24.09	24.85	23.200001	24.809999	12034700
ADBE	2011-08-10	24.25	24.370001	22.75	22.799999	14534600
ADBE	2011-08-11	22.98	24.33	22.67	24.0	14533400
ADBE	2011-08-12	23.879999	24.27	23.780001	24.1	7304800
ADBE	2011-08-15	24.16	24.65	24.15	24.65	4258500
ADBE	2011-08-16	24.33	24.76	24.219999	24.629999	7402600
ADBE	2011-08-17	24.57	25.15	24.309999	24.559999	5754300
ADBE	2011-08-18	23.799999	23.85	23.0	23.280001	10522500
ADBE	2011-08-19	23.049999	23.68	22.67	22.690001	7304500
ADBE	2011-08-22	23.190001	23.360001	22.84	23.17	6028400
ADBE	2011-08-23	23.299999	23.780001	23.18	23.780001	6317800
ADBE	2011-08-24	23.74	24.139999	23.450001	24.1	5972600
ADBE	2011-08-25	24.290001	24.459999	23.75	23.870001	6834100
ADBE	2011-08-26	23.82	24.75	23.549999	24.540001	4268400
ADBE	2011-08-29	24.959999	25.58	24.84	25.52	3896000
ADBE	2011-08-30	25.200001	25.389999	24.9	25.190001	5029900
ADBE	2011-08-31	25.35	25.870001	25.040001	25.24	5257300
ADBE	2011-09-01	25.35	25.43	24.690001	24.77	4679400
ADBE	2011-09-02	24.290001	24.32	23.77	24.15	6477100
ADBE	2011-09-06	23.459999	23.809999	23.200001	23.74	5579700
ADBE	2011-09-07	24.1	25.34	24.02	25.299999	7951500
ADBE	2011-09-08	25.23	25.25	24.860001	24.99	5993400
ADBE	2011-09-09	24.73	25.1	24.43	24.639999	6805600
ADBE	2011-09-12	24.32	25.23	24.24	25.200001	6505500
ADBE	2011-09-13	25.25	25.440001	24.860001	25.18	7253900
ADBE	2011-09-14	25.360001	26.1	24.99	25.76	5069300
ADBE	2011-09-15	26.030001	26.18	25.690001	26.120001	5478600
ADBE	2011-09-16	25.809999	25.85	25.25	25.52	13048300
ADBE	2011-09-19	25.219999	25.51	24.84	25.27	7670200
ADBE	2011-09-20	25.4	25.4	24.530001	24.639999	11626800
ADBE	2011-09-21	25.950001	26.299999	24.879999	24.889999	15700200
ADBE	2011-09-22	23.99	24.4	23.870001	24.309999	11130000
ADBE	2011-09-23	24.16	25.0	23.969999	24.879999	5681700
ADBE	2011-09-26	24.99	25.17	24.309999	25.129999	5245200
ADBE	2011-09-27	25.540001	26.139999	25.360001	25.559999	5871400
ADBE	2011-09-28	25.620001	25.799999	25.040001	25.110001	4783900
ADBE	2011-09-29	25.6	25.83	24.450001	24.99	6030100
ADBE	2011-09-30	24.6	24.700001	24.139999	24.17	6563300
ADBE	2011-10-03	23.9	24.219999	23.24	23.26	7995200
ADBE	2011-10-04	22.969999	24.07	22.889999	24.040001	7106200
ADBE	2011-10-05	24.07	24.799999	23.74	24.68	5511200
ADBE	2011-10-06	24.6	25.34	24.49	25.33	3846300
ADBE	2011-10-07	25.42	25.68	25.030001	25.280001	4105500
ADBE	2011-10-10	25.74	26.08	25.450001	25.76	4036200
ADBE	2011-10-11	25.73	26.07	25.530001	25.84	4367100
ADBE	2011-10-12	26.09	26.280001	25.799999	25.879999	4819100
ADBE	2011-10-13	25.799999	25.889999	25.389999	25.799999	4516800
ADBE	2011-10-14	27.129999	27.65	26.370001	26.809999	18683900
ADBE	2011-10-17	26.99	27.059999	26.110001	26.24	5372800
ADBE	2011-10-18	26.299999	26.99	25.860001	26.76	9990500
ADBE	2011-10-19	26.57	26.75	25.91	26.02	3908200
ADBE	2011-10-20	26.030001	26.200001	25.5	26.08	8007200
ADBE	2011-10-21	26.389999	27.41	26.360001	27.299999	7311100
ADBE	2011-10-24	27.309999	28.23	27.24	28.200001	6770700
ADBE	2011-10-25	28.049999	28.280001	27.77	27.85	6455700
ADBE	2011-10-26	28.09	28.15	27.25	27.809999	6735200
ADBE	2011-10-27	28.51	28.68	28.139999	28.34	7891500
ADBE	2011-10-28	28.15	29.059999	28.08	29.02	4545700
ADBE	2011-10-31	28.48	29.719999	28.450001	29.41	12805900
ADBE	2011-11-01	28.52	28.85	28.129999	28.59	12232200
ADBE	2011-11-02	28.879999	29.67	28.83	29.35	9150300
ADBE	2011-11-03	29.629999	30.219999	29.49	30.16	5568800
ADBE	2011-11-04	29.969999	30.07	29.610001	29.790001	6212200
ADBE	2011-11-07	29.67	29.99	29.040001	29.92	4303500
ADBE	2011-11-08	30.16	30.68	30.040001	30.42	6593900
ADBE	2011-11-09	27.49	28.48	26.129999	28.08	27277200
ADBE	2011-11-10	28.219999	28.280001	27.620001	28.030001	8969500
ADBE	2011-11-11	28.17	28.790001	28.02	28.43	8354700
ADBE	2011-11-14	28.35	28.74	28.16	28.24	4715500
ADBE	2011-11-15	28.129999	28.59	28.110001	28.469999	5688900
ADBE	2011-11-16	28.24	29.07	28.0	28.540001	6319800
ADBE	2011-11-17	28.48	28.549999	27.49	27.690001	6939600
ADBE	2011-11-18	27.719999	27.76	27.129999	27.18	6119700
ADBE	2011-11-21	26.85	26.860001	26.33	26.629999	6730600
ADBE	2011-11-22	26.469999	26.65	26.200001	26.33	5008100
ADBE	2011-11-23	26.049999	26.17	25.799999	25.940001	5496100
ADBE	2011-11-25	25.719999	26.059999	25.719999	25.83	2946700
ADBE	2011-11-28	26.49	26.879999	26.41	26.620001	5923300
ADBE	2011-11-29	26.690001	26.690001	25.940001	26.07	8097000
ADBE	2011-11-30	26.799999	27.43	26.610001	27.42	6276100
ADBE	2011-12-01	26.93	27.450001	26.9	27.139999	4908200
ADBE	2011-12-02	27.35	27.450001	27.01	27.110001	3752600
ADBE	2011-12-05	27.43	28.07	27.25	27.91	4979900
ADBE	2011-12-06	28.01	28.18	27.84	27.959999	4075400
ADBE	2011-12-07	27.870001	27.99	27.16	27.860001	5501100
ADBE	2011-12-08	27.74	28.110001	27.32	27.379999	4742300
ADBE	2011-12-09	27.35	28.15	27.299999	28.040001	4227400
ADBE	2011-12-12	27.73	27.799999	27.1	27.389999	4825100
ADBE	2011-12-13	27.549999	27.700001	26.889999	26.99	8728700
ADBE	2011-12-14	26.799999	27.15	26.25	26.52	7277900
ADBE	2011-12-15	26.799999	27.01	26.389999	26.459999	5819000
ADBE	2011-12-16	27.73	28.93	27.620001	28.200001	14464700
ADBE	2011-12-19	28.059999	28.290001	27.4	27.51	6635000
ADBE	2011-12-20	27.950001	28.49	27.860001	28.440001	4505300
ADBE	2011-12-21	28.290001	28.379999	27.4	27.969999	7383600
ADBE	2011-12-22	28.049999	28.25	27.700001	27.889999	5299700
ADBE	2011-12-23	28.040001	28.299999	27.950001	28.290001	3131900
ADBE	2011-12-27	28.25	28.76	28.16	28.5	3246500
ADBE	2011-12-28	28.450001	28.58	27.93	28.02	2500500
ADBE	2011-12-29	28.02	28.450001	27.98	28.309999	2579800
ADBE	2011-12-30	28.26	28.639999	28.26	28.27	3471900
ADBE	2012-01-03	28.700001	29.01	28.51	28.57	4495100
ADBE	2012-01-04	28.5	28.59	28.040001	28.280001	3852400
ADBE	2012-01-05	28.07	28.620001	28.049999	28.48	2999500
ADBE	2012-01-06	28.370001	28.790001	28.139999	28.719999	5781700
ADBE	2012-01-09	28.76	28.83	28.440001	28.530001	3514700
ADBE	2012-01-10	28.610001	29.35	28.610001	29.200001	4442700
ADBE	2012-01-11	29.16	29.389999	28.959999	29.32	3306300
ADBE	2012-01-12	29.43	29.469999	28.83	29.23	3704300
ADBE	2012-01-13	29.110001	29.18	28.450001	28.969999	2903900
ADBE	2012-01-17	29.17	29.48	28.99	29.35	2903500
ADBE	2012-01-18	29.27	29.889999	29.219999	29.889999	4553700
ADBE	2012-01-19	29.91	30.280001	29.879999	30.24	4303100
ADBE	2012-01-20	30.280001	30.549999	30.18	30.5	4091200
ADBE	2012-01-23	30.33	30.780001	29.98	30.23	5378200
ADBE	2012-01-24	30.17	31.0	30.08	30.950001	4715800
ADBE	2012-01-25	30.59	31.4	30.51	31.34	5459800
ADBE	2012-01-26	31.15	31.77	31.0	31.18	4287800
ADBE	2012-01-27	30.469999	31.209999	30.309999	31.049999	4291000
ADBE	2012-01-30	30.690001	31.129999	30.549999	31.0	5184400
ADBE	2012-01-31	31.18	31.25	30.85	30.950001	3753600
ADBE	2012-02-01	31.200001	31.5	31.09	31.24	4654400
ADBE	2012-02-02	31.24	31.68	31.209999	31.290001	3803900
ADBE	2012-02-03	31.700001	32.169998	31.6	31.85	4588200
ADBE	2012-02-06	31.610001	32.349998	31.52	31.860001	4536300
ADBE	2012-02-07	31.74	32.400002	31.700001	32.279999	3404200
ADBE	2012-02-08	32.200001	32.389999	31.93	32.099998	3607700
ADBE	2012-02-09	32.09	32.689999	32.09	32.650002	4711900
ADBE	2012-02-10	32.279999	32.459999	32.049999	32.209999	2819800
ADBE	2012-02-13	32.419998	32.650002	32.0	32.349998	3260800
ADBE	2012-02-14	32.200001	32.439999	32.060001	32.439999	4953200
ADBE	2012-02-15	32.490002	32.650002	32.349998	32.459999	3311500
ADBE	2012-02-16	32.450001	32.91	32.450001	32.860001	3085700
ADBE	2012-02-17	32.959999	33.049999	32.75	32.75	3686400
ADBE	2012-02-21	32.740002	33.060001	32.470001	32.540001	3655400
ADBE	2012-02-22	32.450001	32.889999	32.240002	32.330002	3389700
ADBE	2012-02-23	32.209999	33.009998	32.099998	32.970001	3119200
ADBE	2012-02-24	32.91	33.5	32.860001	33.41	3481200
ADBE	2012-02-27	33.18	33.5	33.09	33.27	3204400
ADBE	2012-02-28	33.360001	33.439999	32.98	33.27	4147800
ADBE	2012-02-29	33.209999	33.439999	32.860001	32.889999	4103100
ADBE	2012-03-01	32.860001	33.290001	32.77	33.099998	2898900
ADBE	2012-03-02	33.0	33.830002	32.91	33.73	4979600
ADBE	2012-03-05	33.560001	33.610001	33.040001	33.220001	3307800
ADBE	2012-03-06	32.799999	33.099998	31.9	31.99	7675000
ADBE	2012-03-07	32.130001	32.560001	31.959999	32.41	3326400
ADBE	2012-03-08	32.68	33.150002	32.669998	33.049999	3198700
ADBE	2012-03-09	33.189999	33.650002	33.080002	33.639999	2910700
ADBE	2012-03-12	33.5	33.849998	33.27	33.560001	2487300
ADBE	2012-03-13	33.790001	34.220001	33.419998	34.220001	3425700
ADBE	2012-03-14	34.240002	34.240002	33.66	33.77	3607000
ADBE	2012-03-15	33.860001	34.200001	33.630001	34.169998	3685800
ADBE	2012-03-16	34.060001	34.150002	33.66	33.82	5093300
ADBE	2012-03-19	34.080002	34.549999	33.560001	34.509998	6819300
ADBE	2012-03-20	33.380001	33.939999	32.880001	33.16	16394100
ADBE	2012-03-21	33.099998	33.830002	33.099998	33.560001	5680100
ADBE	2012-03-22	33.310001	33.799999	33.220001	33.709999	5121700
ADBE	2012-03-23	33.709999	33.84	33.5	33.810001	3253200
ADBE	2012-03-26	33.990002	34.419998	33.93	34.400002	4668400
ADBE	2012-03-27	34.330002	34.709999	34.279999	34.630001	4376000
ADBE	2012-03-28	34.52	34.75	34.279999	34.459999	4223100
ADBE	2012-03-29	34.32	34.549999	34.16	34.48	2459000
ADBE	2012-03-30	34.689999	34.689999	34.240002	34.310001	5232500
ADBE	2012-04-02	34.139999	34.779999	33.799999	34.700001	4110500
ADBE	2012-04-03	34.52	34.610001	33.990002	34.310001	2879500
ADBE	2012-04-04	33.98	34.029999	33.360001	33.459999	4357800
ADBE	2012-04-05	33.169998	33.619999	33.139999	33.59	3987700
ADBE	2012-04-09	33.02	33.360001	32.77	33.220001	3478300
ADBE	2012-04-10	33.150002	33.43	32.529999	32.610001	5460200
ADBE	2012-04-11	32.970001	33.099998	32.630001	33.009998	3586400
ADBE	2012-04-12	33.02	33.650002	32.869999	33.549999	3053400
ADBE	2012-04-13	33.400002	33.610001	33.16	33.18	2784700
ADBE	2012-04-16	33.220001	33.369999	32.689999	32.849998	3281300
ADBE	2012-04-17	33.130001	33.98	32.93	33.84	4049900
ADBE	2012-04-18	33.580002	33.630001	33.25	33.389999	2369000
ADBE	2012-04-19	33.200001	33.700001	32.689999	32.900002	3452900
ADBE	2012-04-20	32.919998	33.740002	32.689999	33.060001	3970600
ADBE	2012-04-23	32.84	32.84	32.32	32.619999	3580700
ADBE	2012-04-24	32.66	32.830002	32.23	32.400002	4756700
ADBE	2012-04-25	32.639999	33.27	32.459999	33.130001	3742100
ADBE	2012-04-26	32.990002	33.32	32.919998	33.259998	2999500
ADBE	2012-04-27	33.380001	33.790001	33.209999	33.580002	3277600
ADBE	2012-04-30	33.459999	33.619999	33.400002	33.549999	2678900
ADBE	2012-05-01	33.59	34.09	33.470001	33.77	2578700
ADBE	2012-05-02	33.630001	33.880001	33.27	33.759998	1612300
ADBE	2012-05-03	33.77	33.939999	33.240002	33.32	2670300
ADBE	2012-05-04	32.990002	33.209999	32.5	32.610001	2991800
ADBE	2012-05-07	32.48	32.900002	32.330002	32.52	3323000
ADBE	2012-05-08	32.290001	32.75	31.879999	32.669998	3592100
ADBE	2012-05-09	32.290001	32.720001	31.82	32.52	4057300
ADBE	2012-05-10	32.73	32.82	31.65	31.92	4811500
ADBE	2012-05-11	31.9	32.459999	31.700001	32.200001	3183500
ADBE	2012-05-14	31.809999	32.52	31.67	32.23	3133400
ADBE	2012-05-15	32.23	32.849998	32.130001	32.330002	2540300
ADBE	2012-05-16	32.439999	32.740002	32.189999	32.360001	4373600
ADBE	2012-05-17	32.380001	32.619999	32.009998	32.009998	4762700
ADBE	2012-05-18	32.099998	32.099998	31.290001	31.309999	4238200
ADBE	2012-05-21	31.450001	32.07	30.940001	32.009998	3420000
ADBE	2012-05-22	31.969999	32.25	31.629999	32.009998	3476700
ADBE	2012-05-23	31.700001	32.209999	31.459999	32.18	4300000
ADBE	2012-05-24	32.169998	32.169998	31.360001	31.540001	4116500
ADBE	2012-05-25	31.639999	31.9	31.5	31.6	2000300
ADBE	2012-05-29	31.879999	32.259998	31.610001	32.049999	3171200
ADBE	2012-05-30	31.83	31.83	31.129999	31.290001	3426400
ADBE	2012-05-31	31.34	31.379999	30.76	31.049999	4736000
ADBE	2012-06-01	30.370001	30.620001	29.809999	29.82	4362000
ADBE	2012-06-04	29.879999	30.620001	29.879999	30.309999	3668100
ADBE	2012-06-05	30.190001	30.74	30.190001	30.709999	2263800
ADBE	2012-06-06	30.91	31.719999	30.67	31.690001	3092800
ADBE	2012-06-07	32.060001	32.119999	31.24	31.32	4293100
ADBE	2012-06-08	31.25	31.690001	31.200001	31.65	3095900
ADBE	2012-06-11	31.9	31.950001	31.09	31.129999	3811400
ADBE	2012-06-12	31.34	31.780001	31.200001	31.77	3305700
ADBE	2012-06-13	31.65	32.09	31.540001	31.790001	4141000
ADBE	2012-06-14	31.35	31.85	31.129999	31.67	6732700
ADBE	2012-06-15	31.75	32.419998	31.440001	32.389999	5442600
ADBE	2012-06-18	32.27	32.68	32.080002	32.630001	4579500
ADBE	2012-06-19	32.84	33.189999	32.669998	32.889999	6714500
ADBE	2012-06-20	30.68	32.490002	30.379999	31.99	18924900
ADBE	2012-06-21	31.82	31.940001	31.129999	31.23	7167100
ADBE	2012-06-22	31.4	31.74	31.190001	31.57	7841700
ADBE	2012-06-25	31.26	31.360001	30.799999	30.85	2595400
ADBE	2012-06-26	30.9	31.200001	30.709999	31.07	2208600
ADBE	2012-06-27	31.280001	31.549999	31.1	31.41	1960300
ADBE	2012-06-28	31.26	31.370001	30.75	31.17	2887800
ADBE	2012-06-29	31.74	32.369999	31.68	32.369999	4451000
ADBE	2012-07-02	31.860001	32.25	31.860001	32.189999	3895800
ADBE	2012-07-03	32.009998	32.509998	32.009998	32.509998	2107800
ADBE	2012-07-05	32.220001	32.68	32.189999	32.529999	2973000
ADBE	2012-07-06	32.200001	32.48	31.219999	31.370001	5272700
ADBE	2012-07-09	31.290001	31.530001	30.4	30.43	5342900
ADBE	2012-07-10	30.700001	30.879999	30.209999	30.440001	4084700
ADBE	2012-07-11	30.51	30.51	29.969999	30.200001	2611700
ADBE	2012-07-12	30.110001	30.309999	29.52	30.139999	4716800
ADBE	2012-07-13	30.18	30.780001	30.059999	30.65	2719000
ADBE	2012-07-16	30.65	30.65	30.24	30.4	1879600
ADBE	2012-07-17	30.709999	30.709999	29.98	30.65	3314000
ADBE	2012-07-18	30.65	31.57	30.549999	31.43	3124400
ADBE	2012-07-19	31.51	32.110001	31.41	31.889999	3645700
ADBE	2012-07-20	31.93	32.049999	31.35	31.379999	4063500
ADBE	2012-07-23	30.809999	30.82	30.23	30.639999	2689800
ADBE	2012-07-24	30.67	30.75	29.809999	30.02	2866400
ADBE	2012-07-25	30.059999	30.52	29.98	30.33	3003700
ADBE	2012-07-26	30.85	31.41	30.49	30.950001	3644200
ADBE	2012-07-27	31.26	32.0	31.17	31.9	3312900
ADBE	2012-07-30	31.889999	31.950001	30.92	31.01	4261200
ADBE	2012-07-31	30.99	31.27	30.84	30.879999	2662900
ADBE	2012-08-01	31.049999	31.17	30.639999	30.690001	2738800
ADBE	2012-08-02	30.459999	30.83	30.25	30.58	2640000
ADBE	2012-08-03	31.15	32.060001	31.049999	32.02	3617100
ADBE	2012-08-06	32.02	32.32	32.009998	32.139999	2910600
ADBE	2012-08-07	32.240002	32.580002	32.220001	32.369999	2569000
ADBE	2012-08-08	32.189999	32.639999	32.189999	32.509998	2156700
ADBE	2012-08-09	32.599998	32.939999	32.419998	32.650002	4344400
ADBE	2012-08-10	32.57	32.689999	32.43	32.639999	2975800
ADBE	2012-08-13	32.48	32.549999	32.09	32.27	2433900
ADBE	2012-08-14	32.509998	32.549999	32.0	32.110001	2712500
ADBE	2012-08-15	32.240002	32.950001	32.119999	32.91	3632300
ADBE	2012-08-16	32.889999	33.720001	32.869999	33.650002	4020000
ADBE	2012-08-17	33.73	33.91	33.419998	33.799999	3823000
ADBE	2012-08-20	33.66	33.939999	33.360001	33.919998	3465000
ADBE	2012-08-21	33.779999	34.09	33.599998	33.75	3493200
ADBE	2012-08-22	33.740002	33.98	33.619999	33.84	2871000
ADBE	2012-08-23	33.66	33.799999	33.349998	33.5	2566700
ADBE	2012-08-24	32.580002	32.580002	31.83	32.259998	8759600
ADBE	2012-08-27	32.470001	32.75	32.299999	32.32	4457400
ADBE	2012-08-28	32.360001	32.459999	32.029999	32.060001	4139800
ADBE	2012-08-29	32.139999	32.240002	31.610001	31.959999	4560900
ADBE	2012-08-30	31.77	31.85	31.35	31.459999	3174800
ADBE	2012-08-31	31.65	31.9	31.0	31.27	5966300
ADBE	2012-09-04	31.24	31.51	31.01	31.440001	4419800
ADBE	2012-09-05	31.389999	32.259998	31.26	32.259998	6289600
ADBE	2012-09-06	32.259998	32.98	32.259998	32.790001	4577200
ADBE	2012-09-07	32.830002	32.889999	32.389999	32.459999	3581300
ADBE	2012-09-10	32.360001	32.57	32.110001	32.130001	3865300
ADBE	2012-09-11	32.060001	32.59	31.940001	32.43	3929200
ADBE	2012-09-12	32.59	32.880001	32.330002	32.419998	3564800
ADBE	2012-09-13	32.490002	33.07	32.32	32.810001	4195200
ADBE	2012-09-14	32.93	33.380001	32.740002	33.34	3862300
ADBE	2012-09-17	33.290001	33.419998	32.990002	33.41	3407700
ADBE	2012-09-18	33.23	33.259998	32.490002	32.57	5954700
ADBE	2012-09-19	32.799999	33.169998	32.459999	33.119999	7805300
ADBE	2012-09-20	33.25	34.549999	33.0	34.529999	12398400
ADBE	2012-09-21	34.360001	34.490002	33.470001	33.830002	8794400
ADBE	2012-09-24	33.389999	33.759998	33.259998	33.419998	5348300
ADBE	2012-09-25	33.700001	33.75	32.869999	32.900002	6122000
ADBE	2012-09-26	32.91	32.98	32.419998	32.529999	3406100
ADBE	2012-09-27	32.669998	32.939999	32.43	32.799999	3487600
ADBE	2012-09-28	32.650002	32.93	32.389999	32.439999	4017900
ADBE	2012-10-01	32.580002	32.849998	32.349998	32.619999	5201900
ADBE	2012-10-02	32.82	32.91	32.32	32.57	3381600
ADBE	2012-10-03	32.73	32.849998	32.52	32.599998	2455700
ADBE	2012-10-04	32.540001	32.790001	32.200001	32.68	3886900
ADBE	2012-10-05	32.830002	33.029999	32.389999	32.470001	2505100
ADBE	2012-10-08	32.259998	32.470001	32.02	32.23	2154800
ADBE	2012-10-09	32.220001	32.25	31.559999	31.690001	3504400
ADBE	2012-10-10	31.639999	31.799999	31.33	31.51	2481700
ADBE	2012-10-11	31.85	31.91	31.58	31.780001	2854600
ADBE	2012-10-12	31.780001	32.049999	31.690001	31.940001	3040300
ADBE	2012-10-15	32.009998	32.349998	31.879999	32.330002	3143200
ADBE	2012-10-16	32.439999	33.349998	32.299999	33.240002	4782200
ADBE	2012-10-17	33.119999	33.540001	32.919998	33.439999	5146400
ADBE	2012-10-18	33.450001	33.68	33.240002	33.470001	3913800
ADBE	2012-10-19	33.450001	33.650002	33.139999	33.240002	5562600
ADBE	2012-10-22	33.439999	33.549999	33.169998	33.490002	3684900
ADBE	2012-10-23	33.189999	33.439999	32.970001	33.310001	3151800
ADBE	2012-10-24	33.560001	33.599998	33.279999	33.360001	3381500
ADBE	2012-10-25	33.529999	33.689999	33.27	33.400002	2868700
ADBE	2012-10-26	33.130001	34.09	32.990002	34.009998	6310600
ADBE	2012-10-31	34.0	34.049999	33.759998	34.029999	4253100
ADBE	2012-11-01	34.080002	34.639999	33.889999	34.360001	3681700
ADBE	2012-11-02	34.59	34.599998	34.23	34.389999	4006300
ADBE	2012-11-05	34.18	34.330002	33.84	34.240002	2808500
ADBE	2012-11-06	34.419998	34.66	34.240002	34.389999	2678900
ADBE	2012-11-07	34.110001	34.150002	33.459999	33.470001	4681500
ADBE	2012-11-08	33.5	33.57	32.919998	32.98	4247900
ADBE	2012-11-09	33.009998	33.279999	32.889999	32.900002	2581600
ADBE	2012-11-12	32.950001	33.029999	32.66	32.700001	1911900
ADBE	2012-11-13	32.549999	32.919998	32.349998	32.540001	2597200
ADBE	2012-11-14	32.599998	32.77	32.16	32.240002	5566500
ADBE	2012-11-15	32.380001	32.720001	32.139999	32.639999	3817700
ADBE	2012-11-16	32.580002	32.75	32.27	32.650002	3447300
ADBE	2012-11-19	32.93	33.0	32.709999	32.919998	2645500
ADBE	2012-11-20	32.799999	32.950001	32.52	32.639999	2345400
ADBE	2012-11-21	32.75	32.98	32.529999	32.84	1703700
ADBE	2012-11-23	33.060001	33.43	32.990002	33.400002	1449800
ADBE	2012-11-26	33.220001	33.330002	33.049999	33.290001	2348500
ADBE	2012-11-27	33.189999	33.59	33.16	33.18	2180400
ADBE	2012-11-28	33.16	33.939999	32.939999	33.880001	2612600
ADBE	2012-11-29	34.080002	34.169998	33.779999	34.09	3353700
ADBE	2012-11-30	34.189999	34.810001	33.849998	34.610001	4935400
ADBE	2012-12-03	34.779999	34.849998	34.57	34.700001	3146300
ADBE	2012-12-04	34.790001	35.639999	34.669998	35.299999	6744100
ADBE	2012-12-05	35.299999	35.630001	34.860001	35.400002	4277000
ADBE	2012-12-06	35.25	35.68	35.0	35.139999	5571900
ADBE	2012-12-07	35.400002	35.5	34.939999	35.48	2725400
ADBE	2012-12-10	35.450001	35.779999	35.400002	35.75	3542100
ADBE	2012-12-11	35.799999	36.110001	35.470001	35.540001	5912900
ADBE	2012-12-12	35.73	36.279999	35.689999	35.959999	4598200
ADBE	2012-12-13	36.009998	36.5	35.189999	35.529999	7746200
ADBE	2012-12-14	37.200001	38.099998	37.0	37.560001	17447900
ADBE	2012-12-17	37.07	37.43	36.900002	37.419998	8928100
ADBE	2012-12-18	37.419998	37.509998	37.18	37.490002	7652400
ADBE	2012-12-19	37.389999	38.25	37.349998	38.09	5853300
ADBE	2012-12-20	38.080002	38.16	37.790001	37.869999	4330300
ADBE	2012-12-21	37.360001	38.0	37.349998	37.709999	7975900
ADBE	2012-12-24	37.759998	37.82	37.310001	37.529999	2448000
ADBE	2012-12-26	37.48	37.990002	37.259998	37.549999	2437600
ADBE	2012-12-27	37.490002	37.619999	36.830002	37.299999	3422700
ADBE	2012-12-28	36.91	37.400002	36.889999	36.900002	3171600
ADBE	2012-12-31	36.799999	37.700001	36.650002	37.68	4634600
ADBE	2013-01-02	37.919998	38.73	37.919998	38.34	6483800
ADBE	2013-01-03	38.139999	38.299999	37.66	37.75	3906000
ADBE	2013-01-04	37.880001	38.189999	37.619999	38.130001	3809300
ADBE	2013-01-07	37.810001	38.209999	37.700001	37.939999	3632100
ADBE	2013-01-08	37.779999	38.200001	37.75	38.139999	3080900
ADBE	2013-01-09	38.16	38.709999	38.099998	38.66	4083100
ADBE	2013-01-10	38.75	38.779999	38.09	38.619999	3645200
ADBE	2013-01-11	38.650002	38.73	37.889999	38.09	3511300
ADBE	2013-01-14	37.990002	38.200001	37.810001	38.16	3048600
ADBE	2013-01-15	37.860001	38.459999	37.84	38.150002	2968100
ADBE	2013-01-16	38.119999	38.27	37.810001	37.880001	2640700
ADBE	2013-01-17	37.759998	38.09	37.709999	37.73	4089500
ADBE	2013-01-18	37.810001	37.990002	37.360001	37.98	5561400
ADBE	2013-01-22	37.869999	38.02	37.57	37.950001	2475400
ADBE	2013-01-23	37.939999	38.279999	37.889999	38.25	3309000
ADBE	2013-01-24	38.150002	38.700001	37.990002	38.110001	2605600
ADBE	2013-01-25	38.049999	38.529999	38.02	38.32	3273000
ADBE	2013-01-28	37.91	38.41	37.900002	38.240002	3536100
ADBE	2013-01-29	38.110001	38.560001	37.810001	38.52	2935900
ADBE	2013-01-30	38.5	38.509998	37.880001	37.939999	2693600
ADBE	2013-01-31	38.0	38.23	37.68	37.830002	3291900
ADBE	2013-02-01	38.200001	38.48	37.91	38.34	2416100
ADBE	2013-02-04	38.189999	38.439999	37.82	38.099998	2928000
ADBE	2013-02-05	38.200001	38.57	38.009998	38.509998	2355600
ADBE	2013-02-06	38.360001	38.650002	38.259998	38.400002	2567800
ADBE	2013-02-07	38.259998	38.389999	37.66	38.07	3110300
ADBE	2013-02-08	38.310001	39.450001	38.150002	39.119999	5104600
ADBE	2013-02-11	38.990002	39.049999	38.529999	38.639999	2333800
ADBE	2013-02-12	38.549999	39.130001	38.119999	38.889999	3279500
ADBE	2013-02-13	38.900002	39.150002	38.669998	38.810001	2491000
ADBE	2013-02-14	38.700001	38.919998	38.299999	38.610001	4929700
ADBE	2013-02-15	38.509998	38.759998	38.380001	38.630001	2367900
ADBE	2013-02-19	38.580002	39.0	38.52	38.990002	2056500
ADBE	2013-02-20	39.049999	39.279999	38.75	38.77	3129600
ADBE	2013-02-21	38.82	38.82	38.299999	38.34	2872700
ADBE	2013-02-22	38.540001	38.869999	38.369999	38.549999	2835500
ADBE	2013-02-25	38.66	39.09	38.099998	38.110001	2738700
ADBE	2013-02-26	38.139999	38.66	38.09	38.59	2925000
ADBE	2013-02-27	38.32	39.75	38.099998	39.599998	5285300
ADBE	2013-02-28	39.540001	39.939999	39.290001	39.310001	3637600
ADBE	2013-03-01	39.299999	39.880001	38.959999	39.830002	2328200
ADBE	2013-03-04	39.740002	40.470001	39.450001	40.459999	2423600
ADBE	2013-03-05	40.759998	41.490002	40.68	41.459999	4236600
ADBE	2013-03-06	41.470001	41.77	41.130001	41.290001	2835600
ADBE	2013-03-07	41.400002	41.59	41.200001	41.5	2678600
ADBE	2013-03-08	41.75	41.91	41.32	41.5	3330300
ADBE	2013-03-11	41.119999	41.540001	40.959999	41.48	4632400
ADBE	2013-03-12	41.529999	41.529999	41.150002	41.400002	3454800
ADBE	2013-03-13	41.5	41.810001	41.299999	41.59	2892500
ADBE	2013-03-14	41.82	41.93	41.439999	41.619999	2762900
ADBE	2013-03-15	41.450001	41.790001	41.32	41.380001	5424200
ADBE	2013-03-18	41.080002	41.48	40.209999	41.060001	3311300
ADBE	2013-03-19	41.099998	41.369999	40.490002	40.75	4767400
ADBE	2013-03-20	42.700001	43.23	41.990002	42.459999	10733400
ADBE	2013-03-21	41.990002	42.630001	41.900002	42.18	5659400
ADBE	2013-03-22	42.169998	43.23	42.110001	42.970001	5619500
ADBE	2013-03-25	42.900002	43.419998	42.41	42.490002	5296600
ADBE	2013-03-26	42.66	42.950001	42.459999	42.75	2125400
ADBE	2013-03-27	42.599998	42.880001	42.380001	42.66	1707000
ADBE	2013-03-28	42.540001	43.59	42.419998	43.52	4075200
ADBE	2013-04-01	43.360001	43.779999	43.23	43.380001	3398000
ADBE	2013-04-02	43.5	43.889999	43.360001	43.849998	3371600
ADBE	2013-04-03	43.779999	43.84	43.490002	43.700001	5043100
ADBE	2013-04-04	43.740002	44.25	43.439999	44.209999	5109900
ADBE	2013-04-05	43.419998	43.860001	43.209999	43.380001	4307900
ADBE	2013-04-08	43.27	43.799999	43.130001	43.790001	2814100
ADBE	2013-04-09	43.709999	44.259998	43.34	44.169998	2529400
ADBE	2013-04-10	44.419998	45.400002	44.330002	44.700001	5795400
ADBE	2013-04-11	45.040001	45.529999	44.799999	45.209999	5896300
ADBE	2013-04-12	45.150002	45.16	44.740002	45.029999	2817700
ADBE	2013-04-15	44.810001	45.459999	44.59	44.599998	3553100
ADBE	2013-04-16	44.77	45.349998	44.77	45.279999	2226500
ADBE	2013-04-17	44.860001	45.169998	44.509998	44.900002	3421200
ADBE	2013-04-18	45.18	45.200001	44.34	44.459999	2995900
ADBE	2013-04-19	44.599998	44.810001	44.310001	44.740002	2746900
ADBE	2013-04-22	45.0	45.200001	44.330002	44.529999	2026400
ADBE	2013-04-23	44.84	45.360001	44.439999	44.869999	2163800
ADBE	2013-04-24	44.91	45.049999	44.52	44.669998	2223500
ADBE	2013-04-25	44.75	45.209999	44.560001	45.049999	2131900
ADBE	2013-04-26	44.84	45.18	44.779999	44.91	2300100
ADBE	2013-04-29	44.889999	45.59	44.82	45.060001	3553200
ADBE	2013-04-30	44.759998	45.150002	44.549999	45.080002	4313200
ADBE	2013-05-01	45.139999	45.73	44.610001	44.709999	3817600
ADBE	2013-05-02	44.650002	45.880001	44.630001	45.689999	2738500
ADBE	2013-05-03	46.0	47.169998	45.82	47.009998	4226500
ADBE	2013-05-06	47.0	47.139999	46.48	46.490002	3078200
ADBE	2013-05-07	46.459999	46.68	45.290001	45.599998	6863000
ADBE	2013-05-08	45.509998	45.639999	45.16	45.32	3318900
ADBE	2013-05-09	45.220001	45.25	43.470001	43.970001	9319000
ADBE	2013-05-10	44.119999	44.200001	43.75	44.02	4571200
ADBE	2013-05-13	43.98	44.009998	43.490002	43.610001	2768000
ADBE	2013-05-14	43.700001	44.099998	43.599998	44.040001	4305000
ADBE	2013-05-15	44.060001	45.110001	43.950001	45.07	3646000
ADBE	2013-05-16	44.959999	45.34	44.48	44.560001	2609100
ADBE	2013-05-17	44.599998	44.759998	44.330002	44.610001	3688200
ADBE	2013-05-20	44.549999	44.68	44.150002	44.290001	1491100
ADBE	2013-05-21	44.209999	44.48	43.889999	44.02	1828200
ADBE	2013-05-22	44.119999	44.310001	42.950001	43.169998	3026400
ADBE	2013-05-23	42.66	43.139999	42.57	42.77	3339700
ADBE	2013-05-24	42.32	42.529999	41.91	42.43	3766200
ADBE	2013-05-28	42.779999	43.130001	42.650002	42.91	2655900
ADBE	2013-05-29	42.75	42.869999	42.389999	42.599998	3280900
ADBE	2013-05-30	42.650002	43.380001	42.5	43.189999	2755500
ADBE	2013-05-31	42.919998	43.549999	42.66	42.91	3133200
ADBE	2013-06-03	42.98	43.48	42.759998	43.459999	2884800
ADBE	2013-06-04	43.669998	44.799999	43.529999	44.389999	5249400
ADBE	2013-06-05	44.389999	44.580002	43.810001	43.84	3385600
ADBE	2013-06-06	43.84	44.049999	43.259998	43.57	3760900
ADBE	2013-06-07	43.860001	44.41	43.66	44.119999	2895300
ADBE	2013-06-10	44.299999	44.34	43.84	44.09	1833900
ADBE	2013-06-11	43.599998	43.849998	43.099998	43.119999	2487100
ADBE	2013-06-12	43.310001	43.459999	42.610001	42.720001	2124500
ADBE	2013-06-13	42.740002	43.360001	42.389999	43.299999	2002400
ADBE	2013-06-14	43.330002	43.57	42.700001	42.84	2320100
ADBE	2013-06-17	43.220001	43.759998	42.970001	43.389999	2677100
ADBE	2013-06-18	43.549999	44.200001	43.220001	43.360001	5433900
ADBE	2013-06-19	46.43	46.439999	45.349998	45.779999	12566000
ADBE	2013-06-20	45.279999	45.290001	44.450001	44.900002	5488700
ADBE	2013-06-21	44.919998	45.0	44.23	44.77	6294400
ADBE	2013-06-24	44.34	44.599998	43.369999	43.599998	4492900
ADBE	2013-06-25	44.040001	44.439999	43.459999	44.369999	3366300
ADBE	2013-06-26	44.950001	45.919998	44.900002	45.68	5356400
ADBE	2013-06-27	45.900002	46.27	45.59	45.93	2916500
ADBE	2013-06-28	45.990002	45.990002	45.389999	45.560001	4052600
ADBE	2013-07-01	45.23	47.189999	44.880001	46.240002	6341400
ADBE	2013-07-02	46.0	46.48	45.720001	46.029999	3025100
ADBE	2013-07-03	45.709999	46.82	45.66	46.419998	1597300
ADBE	2013-07-05	46.689999	47.099998	46.549999	47.0	1614600
ADBE	2013-07-08	47.029999	47.490002	46.439999	46.630001	2813100
ADBE	2013-07-09	46.759998	47.310001	46.73	47.259998	2578900
ADBE	2013-07-10	47.09	47.330002	46.639999	47.25	2684700
ADBE	2013-07-11	47.619999	48.0	47.5	47.990002	3293500
ADBE	2013-07-12	48.349998	48.630001	48.080002	48.389999	4135700
ADBE	2013-07-15	48.25	48.459999	48.099998	48.119999	2122800
ADBE	2013-07-16	48.049999	48.130001	47.360001	47.490002	2473100
ADBE	2013-07-17	48.169998	48.400002	47.779999	48.040001	3135800
ADBE	2013-07-18	48.040001	48.52	48.009998	48.189999	2641600
ADBE	2013-07-19	48.259998	48.470001	47.93	48.07	2764000
ADBE	2013-07-22	48.52	48.52	47.919998	48.279999	1782900
ADBE	2013-07-23	48.349998	48.450001	47.950001	48.07	1708600
ADBE	2013-07-24	48.380001	48.580002	47.650002	47.799999	2407400
ADBE	2013-07-25	47.799999	47.959999	47.450001	47.790001	2242800
ADBE	2013-07-26	47.77	47.860001	47.400002	47.639999	2918000
ADBE	2013-07-29	47.509998	47.77	47.110001	47.169998	2352400
ADBE	2013-07-30	47.189999	47.5	47.119999	47.360001	2758000
ADBE	2013-07-31	47.5	47.709999	47.18	47.279999	3813500
ADBE	2013-08-01	47.619999	47.82	47.41	47.700001	3497600
ADBE	2013-08-02	47.380001	47.82	47.130001	47.450001	3761000
ADBE	2013-08-05	47.450001	47.84	47.349998	47.630001	2172200
ADBE	2013-08-06	47.549999	47.849998	47.369999	47.389999	1642800
ADBE	2013-08-07	47.169998	47.48	46.830002	47.099998	2396700
ADBE	2013-08-08	47.32	47.66	47.029999	47.509998	2974200
ADBE	2013-08-09	47.380001	47.77	47.09	47.18	1891300
ADBE	2013-08-12	46.869999	47.330002	46.849998	47.200001	1807900
ADBE	2013-08-13	47.369999	47.41	46.919998	47.139999	1960300
ADBE	2013-08-14	47.139999	47.139999	46.68	46.84	2115100
ADBE	2013-08-15	46.369999	46.389999	45.700001	45.869999	2616800
ADBE	2013-08-16	45.939999	45.950001	45.299999	45.400002	2829200
ADBE	2013-08-19	45.439999	45.52	44.880001	44.889999	2185800
ADBE	2013-08-20	44.77	45.450001	44.700001	45.07	2213900
ADBE	2013-08-21	45.009998	45.509998	44.799999	45.139999	2515500
ADBE	2013-08-22	45.099998	45.709999	45.09	45.68	1699600
ADBE	2013-08-23	45.849998	45.880001	45.41	45.77	2410900
ADBE	2013-08-26	46.25	46.610001	46.009998	46.060001	2590500
ADBE	2013-08-27	45.549999	45.880001	45.27	45.5	2287600
ADBE	2013-08-28	45.580002	45.91	45.490002	45.529999	1971500
ADBE	2013-08-29	45.5	46.139999	45.349998	45.93	1738900
ADBE	2013-08-30	45.880001	46.110001	45.57	45.75	2211500
ADBE	2013-09-03	46.209999	46.57	45.700001	45.880001	1955500
ADBE	2013-09-04	45.759998	47.169998	45.759998	46.93	5402200
ADBE	2013-09-05	46.880001	47.34	46.68	46.73	2379800
ADBE	2013-09-06	46.889999	47.299999	46.259998	46.869999	3140900
ADBE	2013-09-09	47.110001	47.27	46.990002	47.25	1931700
ADBE	2013-09-10	47.619999	48.060001	47.509998	48.02	2831100
ADBE	2013-09-11	48.0	48.330002	47.950001	48.200001	2650200
ADBE	2013-09-12	48.07	48.09	47.560001	47.639999	3024100
ADBE	2013-09-13	47.66	47.959999	47.639999	47.759998	2571600
ADBE	2013-09-16	48.169998	48.700001	47.970001	48.139999	4474800
ADBE	2013-09-17	48.189999	48.490002	47.919998	48.139999	6917200
ADBE	2013-09-18	51.68	52.669998	51.060001	52.580002	15267900
ADBE	2013-09-19	52.049999	52.400002	51.580002	51.869999	7183400
ADBE	2013-09-20	51.869999	52.959999	51.68	52.310001	12323000
ADBE	2013-09-23	52.07	52.470001	51.619999	51.799999	3183400
ADBE	2013-09-24	51.790001	51.880001	51.07	51.419998	3103300
ADBE	2013-09-25	51.48	52.080002	51.419998	51.869999	4009400
ADBE	2013-09-26	52.0	52.380001	51.810001	52.099998	2902900
ADBE	2013-09-27	51.709999	52.48	51.650002	52.029999	2382000
ADBE	2013-09-30	51.5	52.150002	51.200001	51.939999	2747000
ADBE	2013-10-01	52.099998	52.48	51.84	52.43	3243300
ADBE	2013-10-02	51.790001	52.279999	51.290001	51.52	3691200
ADBE	2013-10-03	51.610001	51.650002	50.540001	50.880001	3862200
ADBE	2013-10-04	50.09	51.669998	50.02	51.57	3880900
ADBE	2013-10-07	51.049999	51.34	50.790001	50.82	2582700
ADBE	2013-10-08	50.93	50.970001	49.439999	49.580002	4953800
ADBE	2013-10-09	49.619999	49.869999	48.869999	49.450001	4347300
ADBE	2013-10-10	50.060001	51.220001	49.860001	51.169998	3740900
ADBE	2013-10-11	50.82	52.220001	50.82	52.189999	3410500
ADBE	2013-10-14	51.900002	52.830002	51.720001	52.630001	4910000
ADBE	2013-10-15	52.310001	52.779999	51.810001	51.93	3658800
ADBE	2013-10-16	51.540001	52.580002	51.540001	51.91	3367700
ADBE	2013-10-17	51.869999	52.310001	51.700001	52.07	3776600
ADBE	2013-10-18	52.150002	52.779999	52.0	52.630001	4210100
ADBE	2013-10-21	52.73	53.27	52.709999	53.080002	3739700
ADBE	2013-10-22	53.470001	53.57	52.990002	53.169998	4375700
ADBE	2013-10-23	52.75	53.450001	52.16	53.060001	4386800
ADBE	2013-10-24	53.060001	54.580002	53.049999	54.209999	5717200
ADBE	2013-10-25	54.07	54.200001	53.459999	53.810001	6186100
ADBE	2013-10-28	53.91	54.369999	53.59	53.93	3505000
ADBE	2013-10-29	54.0	55.119999	53.91	54.860001	5148300
ADBE	2013-10-30	54.869999	55.07	53.689999	54.099998	3482400
ADBE	2013-10-31	54.009998	54.560001	53.900002	54.220001	3509500
ADBE	2013-11-01	54.610001	54.68	54.139999	54.610001	2720000
ADBE	2013-11-04	55.009998	55.419998	54.66	55.389999	3433600
ADBE	2013-11-05	55.240002	55.279999	54.669998	54.790001	3616600
ADBE	2013-11-06	54.900002	55.110001	54.540001	54.880001	3286100
ADBE	2013-11-07	55.049999	55.169998	53.099998	53.169998	5526600
ADBE	2013-11-08	53.419998	54.93	53.330002	54.84	5940900
ADBE	2013-11-11	54.849998	56.18	54.490002	56.18	4221800
ADBE	2013-11-12	55.84	56.34	55.599998	56.240002	2929200
ADBE	2013-11-13	55.59	57.59	55.59	57.549999	5168600
ADBE	2013-11-14	57.560001	57.990002	56.91	57.169998	4571300
ADBE	2013-11-15	57.540001	57.59	56.779999	57.349998	2909900
ADBE	2013-11-18	57.450001	57.490002	56.400002	56.599998	3173600
ADBE	2013-11-19	56.73	56.73	55.650002	55.77	3405000
ADBE	2013-11-20	55.98	56.32	55.799999	55.939999	2931300
ADBE	2013-11-21	56.279999	56.59	55.860001	56.23	2461200
ADBE	2013-11-22	56.259998	56.5	55.889999	56.41	2890800
ADBE	2013-11-25	56.619999	57.18	56.5	56.950001	2986400
ADBE	2013-11-26	56.869999	56.889999	56.200001	56.700001	2841000
ADBE	2013-11-27	56.849998	57.029999	56.68	56.91	2134000
ADBE	2013-11-29	57.119999	57.150002	56.619999	56.779999	965200
ADBE	2013-12-02	56.740002	57.029999	56.610001	56.759998	1950800
ADBE	2013-12-03	56.630001	57.060001	56.389999	56.400002	4129500
ADBE	2013-12-04	56.189999	56.43	55.419998	56.049999	3663500
ADBE	2013-12-05	55.630001	55.75	54.470001	55.040001	7792700
ADBE	2013-12-06	55.990002	56.099998	55.549999	55.599998	3334300
ADBE	2013-12-09	55.939999	56.049999	55.240002	55.439999	3397700
ADBE	2013-12-10	55.380001	55.389999	54.650002	55.32	3787300
ADBE	2013-12-11	55.25	55.599998	54.580002	54.639999	3990000
ADBE	2013-12-12	54.439999	54.939999	53.93	53.990002	6248200
ADBE	2013-12-13	58.060001	61.09	58.0	60.889999	15848100
ADBE	2013-12-16	60.630001	60.880001	58.400002	58.5	8786000
ADBE	2013-12-17	58.5	58.880001	57.540001	57.669998	6351800
ADBE	2013-12-18	57.580002	59.07	57.02	59.040001	4975300
ADBE	2013-12-19	58.73	58.98	58.07	58.130001	3310500
ADBE	2013-12-20	58.419998	59.549999	58.220001	59.259998	5363200
ADBE	2013-12-23	59.740002	59.889999	59.119999	59.470001	1947900
ADBE	2013-12-24	59.580002	59.779999	59.220001	59.529999	846700
ADBE	2013-12-26	59.529999	59.990002	59.48	59.580002	1026500
ADBE	2013-12-27	59.73	59.990002	59.279999	59.509998	1266900
ADBE	2013-12-30	59.669998	59.799999	59.240002	59.549999	1329100
ADBE	2013-12-31	59.599998	59.919998	59.560001	59.880001	1391300
ADBE	2014-01-02	59.060001	59.529999	58.939999	59.290001	2745900
ADBE	2014-01-03	59.189999	59.689999	59.110001	59.16	1589000
ADBE	2014-01-06	58.060001	58.77	58.009998	58.119999	3753600
ADBE	2014-01-07	58.259998	59.049999	58.060001	58.970001	2963600
ADBE	2014-01-08	59.119999	59.279999	58.459999	58.900002	3456000
ADBE	2014-01-09	58.990002	59.529999	58.720001	59.09	2427400
ADBE	2014-01-10	59.349998	59.630001	58.950001	59.529999	1829100
ADBE	2014-01-13	59.279999	59.439999	58.41	58.599998	2928700
ADBE	2014-01-14	58.68	60.529999	58.630001	60.369999	4179500
ADBE	2014-01-15	60.439999	61.810001	60.400002	61.68	4220300
ADBE	2014-01-16	61.59	61.98	61.259998	61.630001	3747800
ADBE	2014-01-17	61.02	61.599998	60.799999	61.369999	3314500
ADBE	2014-01-21	61.5	61.790001	60.700001	60.849998	3198700
ADBE	2014-01-22	60.93	61.810001	60.700001	61.77	3594000
ADBE	2014-01-23	61.18	61.43	60.32	60.880001	2671300
ADBE	2014-01-24	60.299999	60.439999	59.09	59.09	2850700
ADBE	2014-01-27	58.110001	58.880001	57.860001	58.360001	5258000
ADBE	2014-01-28	57.98	59.459999	57.880001	59.110001	3529500
ADBE	2014-01-29	58.610001	59.18	58.169998	58.459999	3585400
ADBE	2014-01-30	59.119999	59.900002	59.02	59.389999	2768300
ADBE	2014-01-31	58.150002	59.540001	58.09	59.189999	3112900
ADBE	2014-02-03	59.080002	59.259998	57.32	58.09	6649100
ADBE	2014-02-04	58.48	59.740002	57.650002	59.720001	3593200
ADBE	2014-02-05	59.540001	61.02	59.27	61.0	5122600
ADBE	2014-02-06	60.700001	61.650002	60.650002	61.34	2898200
ADBE	2014-02-07	61.580002	63.240002	61.299999	62.880001	4822500
ADBE	2014-02-10	62.73	63.799999	62.52	63.779999	2833400
ADBE	2014-02-11	64.480003	64.879997	63.66	63.970001	4648000
ADBE	2014-02-12	64.209999	65.150002	64.089996	65.139999	3137800
ADBE	2014-02-13	64.839996	67.110001	64.830002	67.040001	3606900
ADBE	2014-02-14	67.480003	68.489998	67.0	68.339996	6232000
ADBE	2014-02-18	68.620003	69.099998	68.0	68.660004	3757900
ADBE	2014-02-19	68.449997	69.43	67.68	67.989998	3994300
ADBE	2014-02-20	68.190002	68.660004	67.699997	68.480003	3162200
ADBE	2014-02-21	67.82	68.440002	67.550003	68.220001	3610200
ADBE	2014-02-24	68.540001	69.279999	68.0	68.769997	2811700
ADBE	2014-02-25	68.709999	68.760002	67.629997	68.010002	3566400
ADBE	2014-02-26	67.730003	68.949997	67.650002	67.82	3066500
ADBE	2014-02-27	67.900002	70.080002	67.82	69.919998	4724500
ADBE	2014-02-28	70.25	71.110001	67.830002	68.629997	5728600
ADBE	2014-03-03	68.059998	68.150002	67.139999	67.860001	3395000
ADBE	2014-03-04	68.599998	69.040001	68.5	68.599998	5425500
ADBE	2014-03-05	68.790001	69.029999	68.519997	68.900002	3070100
ADBE	2014-03-06	69.139999	69.419998	68.849998	68.919998	3059200
ADBE	2014-03-07	69.209999	69.309998	67.970001	68.519997	2500300
ADBE	2014-03-10	68.68	68.68	67.309998	68.040001	3032800
ADBE	2014-03-11	68.190002	68.599998	67.25	67.470001	3345000
ADBE	2014-03-12	67.059998	68.099998	66.75	68.059998	2433600
ADBE	2014-03-13	68.480003	68.830002	66.629997	67.080002	2870900
ADBE	2014-03-14	67.699997	67.699997	66.870003	67.190002	3006600
ADBE	2014-03-17	67.889999	69.349998	67.730003	68.169998	3932400
ADBE	2014-03-18	67.660004	70.239998	67.519997	68.519997	11438500
ADBE	2014-03-19	69.010002	69.010002	66.150002	67.629997	7683100
ADBE	2014-03-20	67.550003	69.080002	67.440002	68.489998	5280200
ADBE	2014-03-21	69.059998	69.059998	66.910004	67.139999	5477200
ADBE	2014-03-24	67.220001	67.480003	64.769997	65.239998	5905700
ADBE	2014-03-25	65.75	66.739998	65.059998	65.809998	4245500
ADBE	2014-03-26	66.099998	66.389999	63.880001	63.900002	4714000
ADBE	2014-03-27	63.599998	65.160004	63.049999	64.529999	5556700
ADBE	2014-03-28	64.709999	65.610001	64.150002	64.879997	4019800
ADBE	2014-03-31	64.870003	65.949997	64.620003	65.739998	3213900
ADBE	2014-04-01	65.900002	66.220001	65.440002	65.93	3398400
ADBE	2014-04-02	66.07	66.309998	65.120003	65.480003	2587000
ADBE	2014-04-03	65.5	65.5	62.169998	62.450001	6984500
ADBE	2014-04-04	62.919998	62.919998	61.099998	61.32	6157100
ADBE	2014-04-07	61.200001	61.200001	59.630001	60.470001	6271100
ADBE	2014-04-08	60.529999	62.25	60.110001	61.82	6710000
ADBE	2014-04-09	62.0	63.689999	61.560001	63.459999	6427400
ADBE	2014-04-10	63.049999	63.450001	61.27	61.490002	5648500
ADBE	2014-04-11	60.889999	61.75	60.02	60.5	5930700
ADBE	2014-04-14	61.18	61.66	60.549999	61.389999	3234000
ADBE	2014-04-15	61.5	62.290001	60.5	62.110001	3598600
ADBE	2014-04-16	62.27	63.139999	62.25	63.040001	3370600
ADBE	2014-04-17	62.959999	64.230003	62.529999	64.040001	3745800
ADBE	2014-04-21	64.0	64.459999	63.560001	64.300003	2077300
ADBE	2014-04-22	64.059998	64.739998	63.759998	64.480003	3854900
ADBE	2014-04-23	64.230003	64.580002	63.779999	64.389999	2863700
ADBE	2014-04-24	64.889999	65.0	62.93	63.220001	3961200
ADBE	2014-04-25	62.919998	63.029999	61.560001	61.610001	4288500
ADBE	2014-04-28	61.84	62.169998	59.619999	60.400002	4375800
ADBE	2014-04-29	60.57	60.93	59.91	60.91	3531600
ADBE	2014-04-30	60.869999	61.799999	60.630001	61.689999	3722100
ADBE	2014-05-01	61.689999	63.099998	61.310001	62.59	2839300
ADBE	2014-05-02	62.860001	62.970001	61.529999	61.560001	2365300
ADBE	2014-05-05	61.200001	61.98	60.880001	61.439999	2070200
ADBE	2014-05-06	61.150002	61.349998	59.34	59.439999	3913200
ADBE	2014-05-07	59.560001	59.68	57.150002	58.630001	7061100
ADBE	2014-05-08	58.34	60.610001	57.900002	59.080002	3824900
ADBE	2014-05-09	59.139999	59.610001	58.169998	59.59	3607800
ADBE	2014-05-12	59.77	61.049999	59.740002	60.700001	2863600
ADBE	2014-05-13	60.810001	60.970001	60.139999	60.810001	2938400
ADBE	2014-05-14	59.950001	61.349998	59.950001	60.880001	2497800
ADBE	2014-05-15	60.709999	60.950001	59.560001	60.200001	5699200
ADBE	2014-05-16	60.650002	61.689999	59.93	61.639999	3651200
ADBE	2014-05-19	61.27	62.84	61.259998	62.200001	2817600
ADBE	2014-05-20	62.119999	62.450001	61.419998	61.709999	1865300
ADBE	2014-05-21	61.73	62.66	61.529999	62.470001	1414100
ADBE	2014-05-22	62.290001	63.459999	61.91	63.150002	1814700
ADBE	2014-05-23	63.330002	64.480003	62.84	64.300003	2281900
ADBE	2014-05-27	64.639999	65.489998	64.610001	65.25	2150600
ADBE	2014-05-28	65.43	65.480003	64.790001	64.839996	2198400
ADBE	2014-05-29	64.93	65.82	64.93	65.449997	2061000
ADBE	2014-05-30	65.75	65.75	64.169998	64.540001	2444300
ADBE	2014-06-02	64.540001	65.040001	63.68	64.639999	1427700
ADBE	2014-06-03	64.190002	64.459999	63.490002	64.089996	3010200
ADBE	2014-06-04	64.099998	64.730003	63.619999	64.169998	2675600
ADBE	2014-06-05	64.300003	65.620003	63.93	65.470001	2041900
ADBE	2014-06-06	65.989998	67.32	65.690002	66.910004	3623500
ADBE	2014-06-09	66.699997	67.379997	66.589996	66.93	1339800
ADBE	2014-06-10	66.690002	67.190002	66.459999	66.959999	1558800
ADBE	2014-06-11	66.900002	67.5	66.660004	67.459999	1607900
ADBE	2014-06-12	67.230003	67.459999	66.279999	66.559998	1940100
ADBE	2014-06-13	66.699997	66.949997	66.25	66.82	2981100
ADBE	2014-06-16	66.800003	67.790001	66.519997	67.620003	4370400
ADBE	2014-06-17	67.360001	68.0	66.860001	67.540001	6654100
ADBE	2014-06-18	73.82	74.690002	72.099998	73.080002	11376700
ADBE	2014-06-19	73.169998	73.57	72.239998	72.949997	4413400
ADBE	2014-06-20	73.040001	73.150002	72.550003	72.610001	3904500
ADBE	2014-06-23	72.739998	73.160004	72.290001	72.889999	2354200
ADBE	2014-06-24	72.949997	73.279999	72.18	72.379997	2948600
ADBE	2014-06-25	72.269997	72.760002	72.120003	72.440002	2218800
ADBE	2014-06-26	72.440002	72.900002	72.18	72.849998	2075300
ADBE	2014-06-27	72.620003	72.769997	71.760002	72.0	7315500
ADBE	2014-06-30	72.43	72.739998	71.959999	72.360001	2771300
ADBE	2014-07-01	72.089996	73.989998	71.800003	73.010002	4718400
ADBE	2014-07-02	72.650002	73.239998	72.599998	72.760002	2682100
ADBE	2014-07-03	72.949997	73.709999	72.68	73.57	1396100
ADBE	2014-07-07	73.07	73.419998	72.580002	72.68	1768300
ADBE	2014-07-08	72.589996	72.870003	70.870003	71.139999	2789000
ADBE	2014-07-09	71.110001	71.970001	71.110001	71.57	1749500
ADBE	2014-07-10	70.459999	72.080002	70.309998	71.699997	1853200
ADBE	2014-07-11	71.730003	72.440002	71.050003	72.260002	1930600
ADBE	2014-07-14	72.550003	73.260002	72.459999	72.879997	1862500
ADBE	2014-07-15	72.800003	73.110001	71.870003	72.290001	2752700
ADBE	2014-07-16	72.550003	72.870003	72.190002	72.379997	1512600
ADBE	2014-07-17	72.110001	72.470001	71.309998	71.389999	2032400
ADBE	2014-07-18	71.900002	72.580002	71.349998	72.550003	2856900
ADBE	2014-07-21	72.5	72.650002	71.699997	71.959999	1906100
ADBE	2014-07-22	72.129997	72.830002	71.910004	72.260002	1769500
ADBE	2014-07-23	72.339996	72.550003	71.480003	72.040001	1873800
ADBE	2014-07-24	72.300003	72.900002	72.199997	72.800003	2414100
ADBE	2014-07-25	72.540001	73.150002	72.230003	72.620003	1996700
ADBE	2014-07-28	72.389999	73.019997	71.839996	72.699997	1721800
ADBE	2014-07-29	72.699997	73.25	72.239998	72.269997	1916100
ADBE	2014-07-30	72.5	72.699997	71.470001	71.889999	2667600
ADBE	2014-07-31	71.309998	71.540001	69.010002	69.25	3822100
ADBE	2014-08-01	69.010002	69.550003	68.519997	68.940002	2109000
ADBE	2014-08-04	68.949997	69.239998	68.349998	68.769997	3037300
ADBE	2014-08-05	68.300003	69.550003	68.290001	68.970001	3456700
ADBE	2014-08-06	68.730003	69.07	68.220001	68.230003	2455700
ADBE	2014-08-07	68.690002	68.879997	67.57	67.830002	2292500
ADBE	2014-08-08	68.080002	68.639999	67.739998	68.389999	1573200
ADBE	2014-08-11	68.5	69.18	68.279999	68.970001	2196900
ADBE	2014-08-12	68.610001	68.989998	68.199997	68.790001	1919200
ADBE	2014-08-13	69.120003	69.970001	68.360001	69.790001	1881800
ADBE	2014-08-14	69.889999	70.07	69.589996	70.050003	1318700
ADBE	2014-08-15	70.879997	70.910004	69.580002	70.07	4311600
ADBE	2014-08-18	70.440002	71.099998	70.389999	71.059998	1707300
ADBE	2014-08-19	71.089996	72.080002	71.059998	72.050003	1997800
ADBE	2014-08-20	71.779999	72.0	70.75	71.019997	3395300
ADBE	2014-08-21	71.07	71.900002	70.830002	71.730003	1886900
ADBE	2014-08-22	71.889999	72.290001	71.550003	72.040001	1443900
ADBE	2014-08-25	72.440002	72.57	71.629997	71.82	1709000
ADBE	2014-08-26	71.790001	72.25	71.5	71.529999	1848200
ADBE	2014-08-27	71.529999	72.089996	71.370003	71.550003	1705600
ADBE	2014-08-28	71.230003	71.720001	70.860001	71.370003	1062900
ADBE	2014-08-29	71.769997	72.099998	71.400002	71.900002	1659500
ADBE	2014-09-02	72.059998	72.589996	71.839996	72.099998	2161400
ADBE	2014-09-03	72.550003	72.800003	71.989998	72.43	1971400
ADBE	2014-09-04	72.629997	73.199997	72.260002	72.459999	1976000
ADBE	2014-09-05	72.599998	73.129997	72.410004	73.129997	1736200
ADBE	2014-09-08	72.870003	73.550003	72.809998	73.389999	1373500
ADBE	2014-09-09	73.580002	73.580002	72.339996	72.419998	1648300
ADBE	2014-09-10	72.25	72.75	71.839996	72.330002	2213500
ADBE	2014-09-11	72.029999	72.57	71.779999	72.419998	1708800
ADBE	2014-09-12	72.400002	72.489998	70.800003	70.980003	3145600
ADBE	2014-09-15	70.629997	70.959999	69.370003	70.269997	3867700
ADBE	2014-09-16	70.010002	70.959999	69.190002	70.730003	5965200
ADBE	2014-09-17	68.029999	69.089996	67.160004	67.300003	9463300
ADBE	2014-09-18	67.279999	68.150002	67.099998	67.910004	5173900
ADBE	2014-09-19	68.120003	68.199997	66.349998	66.940002	6790000
ADBE	2014-09-22	66.699997	67.220001	65.790001	67.199997	4122200
ADBE	2014-09-23	67.110001	68.07	66.849998	67.790001	4414100
ADBE	2014-09-24	67.769997	69.25	67.599998	69.029999	3879800
ADBE	2014-09-25	68.849998	69.019997	67.529999	67.709999	3622900
ADBE	2014-09-26	67.489998	68.419998	67.419998	68.360001	2286600
ADBE	2014-09-29	67.690002	69.489998	67.550003	69.220001	3379600
ADBE	2014-09-30	69.489998	69.5	68.529999	69.190002	2887200
ADBE	2014-10-01	69.129997	69.129997	67.510002	67.540001	4650600
ADBE	2014-10-02	67.830002	67.949997	66.150002	67.059998	3936900
ADBE	2014-10-03	67.589996	68.669998	67.589996	68.400002	2873600
ADBE	2014-10-06	68.559998	68.800003	67.449997	67.669998	1586000
ADBE	2014-10-07	67.400002	67.629997	65.93	65.959999	3308200
ADBE	2014-10-08	66.0	68.089996	65.410004	67.989998	3562500
ADBE	2014-10-09	67.830002	67.959999	65.480003	65.660004	3376800
ADBE	2014-10-10	65.370003	65.580002	63.290001	63.290001	4640900
ADBE	2014-10-13	63.009998	63.349998	61.529999	61.68	4822100
ADBE	2014-10-14	62.169998	62.299999	60.689999	60.880001	4189500
ADBE	2014-10-15	59.610001	62.650002	58.509998	62.189999	8333600
ADBE	2014-10-16	60.720001	63.720001	60.720001	62.860001	6640000
ADBE	2014-10-17	63.459999	65.129997	63.459999	64.519997	6540800
ADBE	2014-10-20	64.25	64.730003	63.700001	64.68	4266200
ADBE	2014-10-21	64.839996	66.559998	64.510002	66.43	3222800
ADBE	2014-10-22	66.309998	66.489998	64.989998	65.040001	2363300
ADBE	2014-10-23	65.620003	66.400002	65.169998	65.919998	1783800
ADBE	2014-10-24	66.260002	67.080002	65.5	67.010002	1391600
ADBE	2014-10-27	66.839996	67.339996	66.309998	67.029999	1490800
ADBE	2014-10-28	67.449997	68.510002	67.199997	68.370003	1951100
ADBE	2014-10-29	68.209999	68.809998	67.519997	67.93	2054400
ADBE	2014-10-30	67.230003	68.610001	67.230003	68.57	1896300
ADBE	2014-10-31	69.889999	70.25	69.269997	70.120003	2949200
ADBE	2014-11-03	69.93	70.269997	69.660004	69.910004	1889000
ADBE	2014-11-04	69.949997	71.099998	69.75	71.07	2996000
ADBE	2014-11-05	71.529999	72.040001	70.889999	71.370003	6146600
ADBE	2014-11-06	71.589996	72.370003	71.370003	72.099998	2345300
ADBE	2014-11-07	72.349998	72.400002	71.440002	71.599998	4303100
ADBE	2014-11-10	71.629997	72.0	71.18	71.699997	2388800
ADBE	2014-11-11	71.809998	72.0	71.400002	71.699997	1876000
ADBE	2014-11-12	71.349998	71.730003	71.260002	71.410004	1581700
ADBE	2014-11-13	71.650002	72.080002	71.300003	71.720001	2560800
ADBE	2014-11-14	71.699997	72.0	71.349998	71.419998	2470500
ADBE	2014-11-17	70.980003	71.25	69.870003	69.970001	3443100
ADBE	2014-11-18	69.860001	71.080002	69.860001	70.830002	2833200
ADBE	2014-11-19	71.010002	71.059998	70.419998	70.82	2193800
ADBE	2014-11-20	70.330002	70.550003	70.019997	70.440002	2250500
ADBE	2014-11-21	72.0	72.550003	71.18	71.32	4554400
ADBE	2014-11-24	71.519997	71.550003	70.730003	71.220001	1821200
ADBE	2014-11-25	71.199997	72.519997	71.199997	72.0	2842600
ADBE	2014-11-26	72.080002	73.0	71.739998	72.980003	1467600
ADBE	2014-11-28	73.129997	74.099998	73.050003	73.68	978400
ADBE	2014-12-01	73.639999	73.970001	73.199997	73.75	2023300
ADBE	2014-12-02	74.0	74.0	73.080002	73.470001	1843600
ADBE	2014-12-03	73.639999	73.639999	72.889999	73.18	1569100
ADBE	2014-12-04	73.089996	73.230003	72.400002	73.029999	1415200
ADBE	2014-12-05	73.160004	73.25	72.360001	72.400002	3061700
ADBE	2014-12-08	72.400002	72.779999	71.599998	72.050003	1630100
ADBE	2014-12-09	71.339996	71.660004	70.68	71.57	2866100
ADBE	2014-12-10	71.559998	71.970001	69.739998	69.849998	2567900
ADBE	2014-12-11	70.099998	71.139999	69.660004	69.739998	5075100
ADBE	2014-12-12	74.169998	77.559998	73.709999	76.019997	12613700
ADBE	2014-12-15	75.660004	76.129997	72.839996	73.040001	9696700
ADBE	2014-12-16	72.870003	73.800003	72.309998	72.32	4051200
ADBE	2014-12-17	72.5	74.57	72.160004	74.0	4180900
ADBE	2014-12-18	75.410004	75.540001	74.599998	74.889999	6913500
ADBE	2014-12-19	75.0	75.239998	73.989998	74.449997	6969500
ADBE	2014-12-22	74.379997	75.139999	74.379997	74.5	3815400
ADBE	2014-12-23	74.650002	75.0	74.290001	74.379997	1938400
ADBE	2014-12-24	74.489998	74.93	74.370003	74.739998	1204600
ADBE	2014-12-26	74.739998	75.169998	74.419998	74.669998	1083700
ADBE	2014-12-29	74.559998	74.580002	74.0	74.129997	925100
ADBE	2014-12-30	73.629997	73.860001	72.75	73.080002	1581700
ADBE	2014-12-31	73.400002	74.209999	72.650002	72.699997	1359300
ADBE	2015-01-02	72.699997	73.199997	71.889999	72.339996	2349200
ADBE	2015-01-05	72.209999	72.43	71.57	71.980003	2403300
ADBE	2015-01-06	71.949997	72.099998	69.879997	70.529999	2895400
ADBE	2015-01-07	70.769997	71.290001	70.419998	71.110001	2378300
ADBE	2015-01-08	71.400002	73.059998	71.309998	72.919998	2624200
ADBE	2015-01-09	72.889999	73.129997	71.629997	71.839996	1730300
ADBE	2015-01-12	72.129997	72.260002	70.75	71.120003	1337900
ADBE	2015-01-13	71.949997	72.959999	69.949997	70.589996	2103800
ADBE	2015-01-14	69.879997	70.400002	68.980003	69.989998	1927100
ADBE	2015-01-15	71.709999	71.75	70.160004	70.290001	2839200
ADBE	2015-01-16	70.029999	71.849998	70.029999	71.730003	2375300
ADBE	2015-01-20	71.790001	71.989998	70.580002	71.489998	1612000
ADBE	2015-01-21	71.160004	71.889999	70.370003	71.540001	1787900
ADBE	2015-01-22	71.900002	73.650002	70.900002	73.480003	2178500
ADBE	2015-01-23	73.440002	74.400002	73.059998	74.059998	1851700
ADBE	2015-01-26	72.610001	73.150002	71.68	72.739998	3593700
ADBE	2015-01-27	71.709999	72.360001	71.059998	71.459999	1798600
ADBE	2015-01-28	71.540001	71.839996	70.07	70.25	2281100
ADBE	2015-01-29	70.029999	71.82	69.779999	71.639999	2538100
ADBE	2015-01-30	71.32	71.669998	70.059998	70.129997	2331800
ADBE	2015-02-02	70.440002	71.199997	69.040001	71.110001	2381900
ADBE	2015-02-03	71.540001	71.970001	71.0	71.919998	1555900
ADBE	2015-02-04	71.790001	72.620003	71.779999	72.279999	2165200
ADBE	2015-02-05	72.470001	73.18	72.32	73.099998	1438800
ADBE	2015-02-06	73.18	73.620003	72.239998	72.540001	1367400
ADBE	2015-02-09	72.089996	72.980003	72.040001	72.330002	1627800
ADBE	2015-02-10	72.940002	73.190002	72.110001	72.760002	1696200
ADBE	2015-02-11	72.779999	73.139999	72.349998	73.010002	1600900
ADBE	2015-02-12	73.599998	74.760002	73.309998	74.589996	2243500
ADBE	2015-02-13	74.980003	76.620003	74.769997	76.510002	3819300
ADBE	2015-02-17	76.669998	77.220001	76.309998	77.129997	1986600
ADBE	2015-02-18	77.019997	78.0	76.800003	77.730003	1683400
ADBE	2015-02-19	77.419998	77.940002	77.199997	77.730003	1556100
ADBE	2015-02-20	77.760002	78.559998	77.199997	78.550003	1626900
ADBE	2015-02-23	78.650002	78.690002	77.790001	78.099998	1455800
ADBE	2015-02-24	78.029999	78.029999	77.080002	77.68	1954300
ADBE	2015-02-25	77.760002	78.440002	77.470001	78.07	1256400
ADBE	2015-02-26	78.32	79.07	78.019997	78.959999	1546000
ADBE	2015-02-27	79.239998	80.300003	78.93	79.099998	3115800
ADBE	2015-03-02	79.139999	79.790001	78.720001	79.790001	1497700
ADBE	2015-03-03	79.629997	79.989998	78.970001	78.989998	1616300
ADBE	2015-03-04	78.709999	78.739998	77.129997	77.629997	2393600
ADBE	2015-03-05	77.599998	78.709999	77.300003	78.620003	1850100
ADBE	2015-03-06	78.190002	78.5	77.050003	77.550003	2537100
ADBE	2015-03-09	77.760002	78.239998	77.43	77.93	2010900
ADBE	2015-03-10	77.25	77.290001	75.989998	76.010002	2622000
ADBE	2015-03-11	75.910004	76.779999	75.68	76.010002	1692200
ADBE	2015-03-12	76.139999	77.440002	75.970001	77.400002	1683200
ADBE	2015-03-13	77.18	78.059998	76.620003	77.620003	2202800
ADBE	2015-03-16	78.209999	78.589996	77.800003	78.330002	1851400
ADBE	2015-03-17	78.220001	79.870003	78.18	79.660004	5719000
ADBE	2015-03-18	75.5	78.32	74.75	76.889999	10509400
ADBE	2015-03-19	76.480003	77.379997	75.290001	77.139999	3519200
ADBE	2015-03-20	77.669998	77.959999	76.809998	77.360001	3577600
ADBE	2015-03-23	77.110001	77.300003	76.339996	76.349998	1754100
ADBE	2015-03-24	76.110001	76.419998	75.379997	75.449997	2782800
ADBE	2015-03-25	75.5	75.589996	73.120003	73.129997	3444700
ADBE	2015-03-26	72.43	73.360001	72.120003	72.970001	2965300
ADBE	2015-03-27	72.720001	73.459999	72.559998	73.309998	2085200
ADBE	2015-03-30	73.510002	73.860001	73.099998	73.599998	1880700
ADBE	2015-03-31	73.110001	74.599998	72.940002	73.940002	2556000
ADBE	2015-04-01	73.610001	75.099998	73.029999	75.07	3976000
ADBE	2015-04-02	75.169998	76.169998	74.610001	75.68	2158400
ADBE	2015-04-06	75.129997	76.650002	74.75	76.230003	2556500
ADBE	2015-04-07	76.07	76.68	75.620003	75.650002	2601300
ADBE	2015-04-08	75.68	76.349998	75.120003	75.440002	1938500
ADBE	2015-04-09	75.620003	76.349998	75.209999	76.330002	1556200
ADBE	2015-04-10	76.300003	76.629997	76.0	76.529999	1801200
ADBE	2015-04-13	76.440002	77.0	75.889999	76.019997	1230000
ADBE	2015-04-14	76.019997	76.599998	75.589996	75.949997	1924800
ADBE	2015-04-15	76.089996	76.5	75.900002	76.029999	1355500
ADBE	2015-04-16	75.410004	75.690002	75.099998	75.150002	2069800
ADBE	2015-04-17	74.379997	74.550003	72.779999	73.150002	3856500
ADBE	2015-04-20	73.419998	74.300003	73.419998	73.919998	1688300
ADBE	2015-04-21	74.309998	74.879997	74.209999	74.620003	1894600
ADBE	2015-04-22	74.68	75.519997	74.629997	75.5	1523800
ADBE	2015-04-23	75.080002	76.800003	75.0	76.519997	1714100
ADBE	2015-04-24	76.410004	77.209999	75.839996	76.540001	1831100
ADBE	2015-04-27	76.839996	77.290001	76.360001	76.550003	1653200
ADBE	2015-04-28	76.339996	77.089996	75.870003	76.019997	1698200
ADBE	2015-04-29	75.610001	77.260002	75.470001	76.650002	2423900
ADBE	2015-04-30	76.400002	77.239998	75.309998	76.059998	2109200
ADBE	2015-05-01	76.290001	76.669998	75.660004	76.43	1745400
ADBE	2015-05-04	76.43	76.989998	75.82	75.849998	1655600
ADBE	2015-05-05	75.349998	75.629997	74.75	75.0	2052200
ADBE	2015-05-06	75.080002	75.470001	73.959999	74.480003	1997300
ADBE	2015-05-07	74.400002	74.839996	74.169998	74.730003	2009500
ADBE	2015-05-08	75.279999	76.519997	75.050003	76.309998	1585600
ADBE	2015-05-11	76.32	77.339996	76.07	76.790001	2139400
ADBE	2015-05-12	76.260002	76.900002	75.300003	76.57	2082600
ADBE	2015-05-13	76.599998	77.480003	76.529999	77.080002	1830500
ADBE	2015-05-14	77.639999	79.809998	77.099998	79.43	3068100
ADBE	2015-05-15	80.0	80.0	78.629997	78.919998	2676200
ADBE	2015-05-18	78.690002	79.529999	78.400002	79.410004	1436000
ADBE	2015-05-19	79.75	79.93	79.370003	79.620003	2065600
ADBE	2015-05-20	79.57	79.900002	78.910004	79.610001	2639000
ADBE	2015-05-21	79.540001	80.739998	79.190002	80.559998	2761200
ADBE	2015-05-22	80.339996	80.699997	79.970001	80.040001	1824800
ADBE	2015-05-26	79.910004	80.120003	78.839996	79.360001	2080800
ADBE	2015-05-27	79.550003	80.32	79.269997	80.160004	1671800
ADBE	2015-05-28	80.169998	80.419998	79.75	80.019997	1248400
ADBE	2015-05-29	79.889999	79.989998	78.940002	79.089996	3288000
ADBE	2015-06-01	79.5	80.0	78.589996	79.870003	2288400
ADBE	2015-06-02	79.699997	80.220001	79.349998	79.82	1533100
ADBE	2015-06-03	79.93	80.339996	79.440002	80.129997	1972000
ADBE	2015-06-04	79.860001	80.379997	78.639999	78.75	1659300
ADBE	2015-06-05	78.639999	79.389999	78.379997	78.860001	1325500
ADBE	2015-06-08	78.900002	79.18	77.900002	78.160004	1621300
ADBE	2015-06-09	77.879997	78.050003	76.949997	77.900002	2100900
ADBE	2015-06-10	78.18	79.699997	77.989998	79.559998	1776000
ADBE	2015-06-11	79.809998	80.290001	79.419998	79.650002	1918300
ADBE	2015-06-12	79.330002	80.260002	79.059998	79.860001	1794900
ADBE	2015-06-15	79.169998	79.25	78.349998	78.900002	2459700
ADBE	2015-06-16	78.93	80.43	78.830002	79.940002	3579400
ADBE	2015-06-17	79.5	80.0	77.739998	77.910004	6464200
ADBE	2015-06-18	77.82	79.940002	77.82	79.389999	3858600
ADBE	2015-06-19	79.410004	79.940002	79.059998	79.699997	3155600
ADBE	2015-06-22	80.0	82.660004	79.849998	82.279999	5830000
ADBE	2015-06-23	82.169998	83.769997	82.099998	83.550003	4944400
ADBE	2015-06-24	83.220001	84.360001	82.970001	83.400002	4311200
ADBE	2015-06-25	83.82	84.269997	83.489998	83.940002	3052900
ADBE	2015-06-26	84.220001	84.220001	82.269997	82.739998	5914700
ADBE	2015-06-29	81.220001	82.059998	81.150002	81.279999	4060300
ADBE	2015-06-30	82.190002	82.339996	80.949997	81.010002	4086400
ADBE	2015-07-01	81.57	81.919998	80.709999	80.940002	2944300
ADBE	2015-07-02	81.190002	81.290001	80.379997	80.75	2200900
ADBE	2015-07-06	80.019997	81.190002	80.0	80.5	2590900
ADBE	2015-07-07	80.769997	81.0	78.940002	80.589996	2781900
ADBE	2015-07-08	79.949997	80.519997	79.400002	79.989998	4157600
ADBE	2015-07-09	80.739998	81.669998	80.410004	80.470001	3067900
ADBE	2015-07-10	81.5	81.5	80.470001	80.589996	3025100
ADBE	2015-07-13	81.089996	81.660004	80.82	81.440002	4597200
ADBE	2015-07-14	81.669998	82.349998	81.239998	81.889999	4428100
ADBE	2015-07-15	82.199997	82.32	81.709999	82.120003	3214900
ADBE	2015-07-16	82.650002	82.669998	82.199997	82.519997	2058100
ADBE	2015-07-17	82.169998	82.730003	81.480003	82.099998	2402700
ADBE	2015-07-20	82.0	82.190002	81.449997	82.089996	1995800
ADBE	2015-07-21	81.800003	82.099998	81.010002	81.190002	3916400
ADBE	2015-07-22	81.379997	81.75	80.650002	80.730003	2601200
ADBE	2015-07-23	80.800003	81.400002	80.480003	80.639999	2579500
ADBE	2015-07-24	81.0	81.360001	80.540001	80.980003	3575300
ADBE	2015-07-27	80.529999	80.699997	79.730003	79.93	2762700
ADBE	2015-07-28	80.07	80.650002	79.129997	80.589996	2681000
ADBE	2015-07-29	80.07	80.540001	79.559998	80.25	2178000
ADBE	2015-07-30	79.900002	81.800003	79.199997	81.290001	2072700
ADBE	2015-07-31	81.800003	82.82	81.370003	81.989998	2893400
ADBE	2015-08-03	82.18	82.260002	80.699997	81.400002	2074000
ADBE	2015-08-04	81.43	82.18	81.169998	82.059998	1375400
ADBE	2015-08-05	82.779999	84.120003	82.169998	83.379997	1773000
ADBE	2015-08-06	83.470001	83.629997	82.07	82.190002	2272300
ADBE	2015-08-07	81.870003	82.919998	81.480003	82.690002	1989700
ADBE	2015-08-10	83.389999	83.919998	83.190002	83.620003	1999600
ADBE	2015-08-11	84.059998	84.860001	83.050003	83.900002	3103200
ADBE	2015-08-12	83.160004	84.139999	82.080002	83.82	2218500
ADBE	2015-08-13	83.82	84.830002	83.0	84.309998	1963400
ADBE	2015-08-14	83.959999	86.379997	83.959999	86.120003	2610200
ADBE	2015-08-17	86.0	86.779999	84.900002	86.769997	1788300
ADBE	2015-08-18	86.980003	87.25	86.029999	86.449997	1468300
ADBE	2015-08-19	86.120003	86.470001	85.209999	85.480003	2460800
ADBE	2015-08-20	84.660004	84.900002	82.690002	82.690002	3108800
ADBE	2015-08-21	81.940002	82.160004	78.870003	78.870003	6807400
ADBE	2015-08-24	75.0	77.82	71.330002	74.269997	6938500
ADBE	2015-08-25	77.019997	78.330002	74.470001	74.57	7465400
ADBE	2015-08-26	76.139999	77.610001	74.559998	77.330002	4243600
ADBE	2015-08-27	78.410004	79.279999	77.389999	78.910004	5197200
ADBE	2015-08-28	78.419998	79.449997	77.75	79.400002	3316400
ADBE	2015-08-31	79.379997	79.699997	78.300003	78.57	2313100
ADBE	2015-09-01	77.07	77.82	75.629997	75.989998	3206400
ADBE	2015-09-02	77.0	77.330002	75.540001	77.25	3533800
ADBE	2015-09-03	77.599998	79.550003	77.360001	78.32	3480100
ADBE	2015-09-04	76.989998	78.269997	76.389999	76.889999	2326500
ADBE	2015-09-08	78.639999	79.910004	78.129997	79.779999	2670600
ADBE	2015-09-09	80.790001	81.510002	78.230003	78.519997	2460300
ADBE	2015-09-10	78.629997	78.970001	78.010002	78.699997	3541000
ADBE	2015-09-11	78.440002	79.230003	77.940002	79.190002	2913700
ADBE	2015-09-14	79.349998	79.410004	78.279999	78.459999	2545900
ADBE	2015-09-15	78.610001	80.110001	78.300003	79.529999	3436300
ADBE	2015-09-16	79.510002	80.669998	79.32	80.529999	2509800
ADBE	2015-09-17	80.449997	81.879997	79.699997	80.309998	4892900
ADBE	2015-09-18	78.540001	84.949997	78.160004	81.25	16424000
ADBE	2015-09-21	81.419998	83.690002	81.419998	83.32	4919700
ADBE	2015-09-22	81.980003	84.830002	81.769997	84.660004	6336500
ADBE	2015-09-23	84.919998	85.989998	84.050003	85.5	4007700
ADBE	2015-09-24	85.07	85.370003	83.360001	83.910004	4463700
ADBE	2015-09-25	84.709999	84.720001	82.580002	83.129997	3736900
ADBE	2015-09-28	82.879997	83.0	80.029999	80.519997	3435700
ADBE	2015-09-29	80.519997	80.580002	79.089996	79.830002	3126300
ADBE	2015-09-30	80.879997	82.370003	80.379997	82.220001	3653800
ADBE	2015-10-01	82.419998	83.769997	81.57	83.75	3407800
ADBE	2015-10-02	82.209999	84.010002	81.290001	83.989998	3402600
ADBE	2015-10-05	84.800003	86.309998	84.489998	85.839996	4204800
ADBE	2015-10-06	85.599998	86.0	84.839996	85.150002	3662900
ADBE	2015-10-07	82.199997	83.099998	79.019997	80.650002	14474800
ADBE	2015-10-08	80.449997	82.480003	80.199997	82.260002	4596000
ADBE	2015-10-09	82.410004	83.900002	81.989998	83.82	3774300
ADBE	2015-10-12	83.660004	84.839996	83.230003	83.919998	2706600
ADBE	2015-10-13	83.32	84.639999	83.309998	83.650002	1992800
ADBE	2015-10-14	84.0	84.730003	83.400002	83.800003	2391200
ADBE	2015-10-15	84.190002	86.860001	84.089996	86.769997	4381900
ADBE	2015-10-16	87.169998	89.040001	86.18	88.669998	5332100
ADBE	2015-10-19	88.150002	88.489998	87.029999	88.400002	3353900
ADBE	2015-10-20	88.150002	88.650002	86.419998	86.839996	2694200
ADBE	2015-10-21	87.220001	87.57	85.870003	86.129997	2883000
ADBE	2015-10-22	86.559998	88.830002	86.559998	88.459999	3547100
ADBE	2015-10-23	89.0	89.440002	87.440002	87.860001	6744100
ADBE	2015-10-26	87.910004	89.699997	87.610001	88.839996	2375700
ADBE	2015-10-27	88.650002	88.849998	87.809998	88.050003	2593600
ADBE	2015-10-28	88.440002	88.830002	87.580002	88.5	3206700
ADBE	2015-10-29	88.260002	88.5	87.510002	88.120003	1623400
ADBE	2015-10-30	87.989998	89.489998	87.900002	88.660004	2131600
ADBE	2015-11-02	89.029999	90.550003	88.470001	89.910004	2904700
ADBE	2015-11-03	89.589996	90.739998	88.919998	90.360001	2102200
ADBE	2015-11-04	90.339996	91.339996	90.209999	91.010002	1873700
ADBE	2015-11-05	91.5	91.870003	89.790001	90.550003	1835600
ADBE	2015-11-06	90.07	90.790001	88.970001	90.690002	2004200
ADBE	2015-11-09	90.239998	90.489998	88.989998	89.800003	1705200
ADBE	2015-11-10	89.559998	90.309998	88.989998	90.279999	1943600
ADBE	2015-11-11	90.68	91.470001	90.25	91.209999	2361500
ADBE	2015-11-12	91.080002	91.879997	90.739998	90.839996	2458800
ADBE	2015-11-13	90.949997	90.949997	88.800003	89.019997	1831400
ADBE	2015-11-16	89.660004	89.800003	88.0	89.769997	2198500
ADBE	2015-11-17	89.959999	91.290001	89.870003	90.290001	1736500
ADBE	2015-11-18	90.309998	91.389999	89.470001	91.269997	1453600
ADBE	2015-11-19	91.519997	92.129997	91.279999	91.760002	2414400
ADBE	2015-11-20	92.330002	92.5	91.220001	91.809998	2134500
ADBE	2015-11-23	91.82	92.370003	91.269997	91.959999	1570400
ADBE	2015-11-24	91.139999	92.220001	90.089996	92.0	2046200
ADBE	2015-11-25	92.300003	92.5	91.699997	91.769997	1117800
ADBE	2015-11-27	91.860001	92.57	91.769997	92.169998	633000
ADBE	2015-11-30	92.410004	92.660004	91.129997	91.459999	2380200
ADBE	2015-12-01	92.010002	92.580002	91.099998	92.550003	1545100
ADBE	2015-12-02	92.519997	92.849998	91.68	92.019997	1904500
ADBE	2015-12-03	91.970001	92.760002	89.730003	89.910004	2424500
ADBE	2015-12-04	90.129997	92.82	90.129997	92.580002	2980800
ADBE	2015-12-07	92.559998	92.879997	89.220001	89.599998	3958700
ADBE	2015-12-08	89.220001	92.089996	88.959999	91.720001	3372900
ADBE	2015-12-09	91.040001	91.790001	88.949997	89.559998	3333600
ADBE	2015-12-10	90.410004	90.43	88.510002	88.959999	4751900
ADBE	2015-12-11	92.510002	93.650002	90.120003	91.419998	8315000
ADBE	2015-12-14	91.709999	93.309998	91.019997	93.260002	3784100
ADBE	2015-12-15	93.980003	95.790001	93.720001	94.019997	4099800
ADBE	2015-12-16	94.410004	95.660004	93.610001	95.559998	2613900
ADBE	2015-12-17	95.699997	96.419998	94.190002	94.199997	3069700
ADBE	2015-12-18	93.730003	93.919998	91.300003	91.309998	5314200
ADBE	2015-12-21	92.160004	92.690002	90.809998	91.620003	2663600
ADBE	2015-12-22	91.940002	93.949997	91.629997	93.82	1873600
ADBE	2015-12-23	94.419998	94.989998	93.529999	94.699997	1526500
ADBE	2015-12-24	94.449997	95.190002	94.029999	94.300003	598200
ADBE	2015-12-28	93.790001	94.300003	93.230003	94.199997	1027000
ADBE	2015-12-29	94.599998	95.900002	94.599998	95.330002	1124900
ADBE	2015-12-30	95.190002	96.019997	95.0	95.279999	1153600
ADBE	2015-12-31	95.07	95.209999	93.879997	93.940002	1454000
ADBE	2016-01-04	91.769997	92.0	90.540001	91.970001	2993800
ADBE	2016-01-05	92.010002	92.849998	91.410004	92.339996	1821300
ADBE	2016-01-06	91.099998	91.5	90.239998	91.019997	1674000
ADBE	2016-01-07	89.400002	91.400002	88.709999	89.110001	2717800
ADBE	2016-01-08	89.68	89.989998	87.629997	87.849998	2263400
ADBE	2016-01-11	88.07	89.800003	87.839996	89.379997	2362200
ADBE	2016-01-12	89.889999	91.029999	88.410004	89.82	2370500
ADBE	2016-01-13	90.589996	91.440002	87.989998	88.300003	3409100
ADBE	2016-01-14	88.919998	90.300003	87.32	89.800003	4087500
ADBE	2016-01-15	86.839996	89.349998	86.82	89.169998	3937500
ADBE	2016-01-19	90.290001	91.400002	88.370003	89.18	3680600
ADBE	2016-01-20	87.690002	88.760002	84.669998	87.940002	3667200
ADBE	2016-01-21	88.639999	89.93	87.139999	88.0	4298700
ADBE	2016-01-22	89.550003	89.93	88.480003	89.629997	5390100
ADBE	2016-01-25	88.389999	89.260002	86.629997	86.769997	3945000
ADBE	2016-01-26	87.260002	87.580002	85.470001	86.889999	2745700
ADBE	2016-01-27	87.269997	87.830002	84.510002	84.849998	3070600
ADBE	2016-01-28	85.540001	85.739998	82.699997	84.519997	5315500
ADBE	2016-01-29	85.550003	89.129997	85.120003	89.129997	4679500
ADBE	2016-02-01	88.160004	90.239998	87.900002	89.610001	2893100
ADBE	2016-02-02	88.709999	89.019997	87.639999	87.949997	3070900
ADBE	2016-02-03	88.910004	89.25	86.669998	87.989998	3185700
ADBE	2016-02-04	87.82	87.970001	85.779999	86.360001	3417400
ADBE	2016-02-05	85.5	85.5	77.830002	79.199997	10644200
ADBE	2016-02-08	77.400002	78.330002	71.269997	74.940002	12910000
ADBE	2016-02-09	74.760002	77.190002	73.040001	73.849998	6697400
ADBE	2016-02-10	74.989998	77.610001	73.900002	75.529999	6465300
ADBE	2016-02-11	74.040001	75.529999	73.580002	74.940002	4984700
ADBE	2016-02-12	75.989998	77.360001	75.400002	76.669998	4368700
ADBE	2016-02-16	77.129997	79.199997	77.129997	78.879997	4736400
ADBE	2016-02-17	79.400002	82.07	78.540001	81.849998	4474200
ADBE	2016-02-18	82.300003	82.82	80.139999	80.529999	3560300
ADBE	2016-02-19	80.32	80.940002	79.510002	80.870003	3928900
ADBE	2016-02-22	82.089996	84.160004	82.050003	83.800003	3615500
ADBE	2016-02-23	83.410004	84.489998	82.860001	83.07	2958400
ADBE	2016-02-24	82.220001	83.529999	80.93	83.419998	2667300
ADBE	2016-02-25	84.760002	86.720001	84.150002	86.68	3284000
ADBE	2016-02-26	87.110001	87.480003	84.099998	86.599998	3723200
ADBE	2016-02-29	86.010002	86.190002	85.089996	85.150002	3156400
ADBE	2016-03-01	85.919998	88.400002	84.589996	88.370003	3603900
ADBE	2016-03-02	88.120003	88.550003	87.260002	88.389999	2863500
ADBE	2016-03-03	88.5	88.5	85.849998	87.209999	3082100
ADBE	2016-03-04	87.93	87.940002	85.580002	86.18	3002500
ADBE	2016-03-07	85.580002	85.959999	84.050003	85.110001	3121300
ADBE	2016-03-08	84.25	85.949997	83.169998	84.349998	3245700
ADBE	2016-03-09	84.879997	85.290001	83.25	85.269997	2491500
ADBE	2016-03-10	85.059998	86.519997	83.589996	84.849998	2969700
ADBE	2016-03-11	85.199997	86.230003	84.629997	86.0	3330400
ADBE	2016-03-14	86.110001	87.75	85.839996	87.010002	3754500
ADBE	2016-03-15	86.400002	87.190002	86.220001	86.830002	2909600
ADBE	2016-03-16	86.699997	88.480003	86.400002	88.169998	3383000
ADBE	2016-03-17	88.660004	90.209999	87.25	89.959999	6914600
ADBE	2016-03-18	98.0	98.0	93.110001	93.419998	12530100
ADBE	2016-03-21	92.690002	93.269997	91.330002	92.5	4657300
ADBE	2016-03-22	92.059998	93.419998	92.050003	92.559998	4475800
ADBE	2016-03-23	92.620003	92.940002	91.93	92.160004	2767600
ADBE	2016-03-24	91.5	92.739998	91.25	92.519997	3266800
ADBE	2016-03-28	92.68	92.830002	91.900002	92.400002	2283000
ADBE	2016-03-29	91.790001	93.440002	91.760002	93.220001	4248600
ADBE	2016-03-30	93.629997	94.480003	92.980003	93.779999	6797200
ADBE	2016-03-31	93.760002	94.580002	93.230003	93.800003	6561400
ADBE	2016-04-01	93.330002	95.470001	92.769997	95.160004	3981300
ADBE	2016-04-04	95.419998	96.279999	94.230003	94.5	2398300
ADBE	2016-04-05	93.32	94.769997	93.220001	94.169998	2472600
ADBE	2016-04-06	94.07	95.489998	93.970001	95.400002	2705700
ADBE	2016-04-07	94.720001	94.889999	93.190002	93.779999	2370500
ADBE	2016-04-08	94.480003	94.5	93.389999	94.07	2063100
ADBE	2016-04-11	94.43	94.809998	92.839996	92.949997	2165100
ADBE	2016-04-12	93.18	93.669998	92.220001	93.419998	2079000
ADBE	2016-04-13	93.82	94.599998	93.690002	94.529999	2055000
ADBE	2016-04-14	94.339996	94.709999	94.010002	94.440002	1764000
ADBE	2016-04-15	94.660004	95.220001	94.160004	95.160004	2187400
ADBE	2016-04-18	94.75	96.580002	94.589996	96.550003	2174900
ADBE	2016-04-19	97.0	97.690002	95.129997	96.519997	2507100
ADBE	2016-04-20	97.0	97.0	95.760002	96.330002	2712100
ADBE	2016-04-21	96.209999	97.139999	95.760002	96.370003	2066900
ADBE	2016-04-22	96.169998	96.239998	93.760002	94.790001	3797900
ADBE	2016-04-25	94.379997	96.040001	94.220001	95.800003	2047000
ADBE	2016-04-26	95.959999	96.300003	95.220001	96.150002	1419300
ADBE	2016-04-27	95.720001	95.989998	94.529999	95.639999	2082800
ADBE	2016-04-28	94.800003	95.739998	93.150002	93.639999	3497700
ADBE	2016-04-29	92.889999	94.580002	92.32	94.220001	3163800
ADBE	2016-05-02	94.290001	94.989998	93.809998	94.900002	2330600
ADBE	2016-05-03	94.07	94.389999	93.089996	93.660004	1811400
ADBE	2016-05-04	93.18	93.589996	92.550003	92.940002	1710700
ADBE	2016-05-05	93.099998	94.220001	92.919998	93.5	1894800
ADBE	2016-05-06	93.129997	94.400002	92.57	94.300003	1465000
ADBE	2016-05-09	94.0	95.190002	93.870003	94.610001	1406900
ADBE	2016-05-10	94.82	96.589996	94.75	96.519997	1808400
ADBE	2016-05-11	96.260002	97.260002	96.040001	96.099998	1569100
ADBE	2016-05-12	96.309998	96.980003	94.93	95.959999	1198100
ADBE	2016-05-13	95.620003	97.209999	95.370003	95.970001	2221100
ADBE	2016-05-16	95.910004	97.760002	95.910004	97.230003	1918500
ADBE	2016-05-17	96.809998	97.349998	95.75	95.93	3279600
ADBE	2016-05-18	95.779999	97.43	95.5	96.699997	2010400
ADBE	2016-05-19	96.410004	96.949997	95.25	95.879997	1988400
ADBE	2016-05-20	96.099998	97.120003	95.860001	96.879997	2217900
ADBE	2016-05-23	96.709999	97.419998	96.5	96.620003	1095900
ADBE	2016-05-24	97.18	99.699997	96.970001	99.629997	3014800
ADBE	2016-05-25	99.910004	99.989998	98.800003	99.610001	1954500
ADBE	2016-05-26	99.809998	100.330002	99.07	99.370003	1970900
ADBE	2016-05-27	99.519997	100.139999	98.900002	100.139999	1603600
ADBE	2016-05-31	100.139999	100.559998	99.349998	99.470001	3480500
ADBE	2016-06-01	99.239998	100.400002	98.93	100.040001	1662600
ADBE	2016-06-02	99.980003	100.169998	99.169998	100.169998	1761700
ADBE	2016-06-03	99.519997	99.519997	97.889999	98.699997	2417000
ADBE	2016-06-06	99.160004	99.489998	98.470001	99.120003	1395800
ADBE	2016-06-07	99.510002	99.669998	98.470001	98.519997	2143900
ADBE	2016-06-08	98.449997	98.910004	97.989998	98.68	2078700
ADBE	2016-06-09	98.360001	98.699997	97.849998	98.07	1609400
ADBE	2016-06-10	96.889999	97.870003	96.75	97.089996	1863800
ADBE	2016-06-13	96.870003	98.089996	96.699997	96.959999	2291500
ADBE	2016-06-14	96.529999	97.260002	96.32	96.980003	1889800
ADBE	2016-06-15	97.010002	97.830002	96.900002	97.019997	2270400
ADBE	2016-06-16	96.5	97.300003	95.540001	97.190002	1952000
ADBE	2016-06-17	97.25	97.389999	95.360001	95.580002	4541500
ADBE	2016-06-20	97.099998	98.75	96.769997	97.989998	4310600
ADBE	2016-06-21	98.639999	99.919998	98.129997	99.720001	6505100
ADBE	2016-06-22	95.529999	96.5	93.860001	94.010002	10280500
ADBE	2016-06-23	94.730003	96.279999	94.309998	96.209999	3803200
ADBE	2016-06-24	92.389999	94.349998	92.040001	92.199997	4329100
ADBE	2016-06-27	91.360001	92.029999	90.349998	90.849998	3925700
ADBE	2016-06-28	91.370003	92.650002	91.360001	92.459999	3319200
ADBE	2016-06-29	92.910004	94.620003	92.68	94.389999	2965500
ADBE	2016-06-30	94.480003	95.879997	94.129997	95.790001	3544700
ADBE	2016-07-01	95.040001	97.139999	95.0	95.32	3001900
ADBE	2016-07-05	94.550003	95.610001	94.150002	94.730003	2314600
ADBE	2016-07-06	94.529999	95.480003	94.059998	95.18	1490300
ADBE	2016-07-07	95.010002	95.510002	94.540001	95.139999	1576200
ADBE	2016-07-08	95.93	96.860001	95.339996	96.790001	2023900
ADBE	2016-07-11	96.980003	97.550003	96.809998	97.139999	1732000
ADBE	2016-07-12	97.25	97.790001	96.699997	97.540001	2051400
ADBE	2016-07-13	97.970001	98.379997	97.339996	97.339996	2125700
ADBE	2016-07-14	98.0	98.139999	97.459999	97.699997	1402200
ADBE	2016-07-15	98.389999	98.400002	97.5	97.830002	1530100
ADBE	2016-07-18	97.739998	98.529999	97.580002	97.790001	1544200
ADBE	2016-07-19	97.110001	98.169998	97.0	97.790001	1797000
ADBE	2016-07-20	98.160004	98.889999	97.849998	98.400002	1553800
ADBE	2016-07-21	98.120003	98.43	96.080002	96.339996	2579500
ADBE	2016-07-22	96.709999	98.239998	96.089996	98.059998	2101500
ADBE	2016-07-25	97.75	97.75	96.879997	97.32	1815100
ADBE	2016-07-26	97.809998	98.419998	97.0	97.910004	2196500
ADBE	2016-07-27	97.589996	98.410004	97.389999	97.93	2312900
ADBE	2016-07-28	97.919998	98.610001	97.57	98.440002	1666000
ADBE	2016-07-29	98.400002	98.550003	97.230003	97.860001	1786600
ADBE	2016-08-01	97.75	98.160004	97.220001	97.720001	1474600
ADBE	2016-08-02	97.379997	97.629997	95.419998	96.050003	2352700
ADBE	2016-08-03	96.059998	96.68	95.650002	96.669998	2070700
ADBE	2016-08-04	96.5	97.279999	96.190002	97.089996	1282600
ADBE	2016-08-05	97.360001	99.080002	97.150002	99.040001	1932100
ADBE	2016-08-08	98.860001	98.949997	98.300003	98.489998	1107200
ADBE	2016-08-09	98.709999	99.220001	98.470001	98.870003	1001700
ADBE	2016-08-10	99.129997	100.989998	99.089996	100.620003	2670200
ADBE	2016-08-11	100.849998	101.93	100.589996	101.669998	2259000
ADBE	2016-08-12	100.980003	101.199997	100.059998	101.040001	1713300
ADBE	2016-08-15	101.379997	101.629997	100.879997	100.93	1697600
ADBE	2016-08-16	100.519997	100.970001	99.910004	100.599998	1649300
ADBE	2016-08-17	100.650002	100.809998	99.449997	99.699997	2123900
ADBE	2016-08-18	99.599998	100.93	99.599998	100.669998	2027000
ADBE	2016-08-19	100.309998	100.610001	99.720001	100.32	1587900
ADBE	2016-08-22	100.32	100.68	99.919998	100.239998	1000800
ADBE	2016-08-23	100.459999	101.279999	100.239998	101.139999	1008500
ADBE	2016-08-24	101.0	101.519997	100.690002	101.139999	1425200
ADBE	2016-08-25	101.150002	101.790001	100.910004	101.690002	1174100
ADBE	2016-08-26	101.68	102.75	101.080002	102.059998	1834600
ADBE	2016-08-29	101.849998	102.68	101.400002	102.300003	1161600
ADBE	2016-08-30	102.089996	102.389999	101.510002	102.0	1325100
ADBE	2016-08-31	101.660004	102.599998	101.510002	102.309998	1773000
ADBE	2016-09-01	102.230003	102.970001	101.809998	102.900002	2006600
ADBE	2016-09-02	103.489998	104.160004	102.949997	103.57	1719300
ADBE	2016-09-06	103.330002	103.739998	103.089996	103.5	1585100
ADBE	2016-09-07	103.470001	103.510002	102.580002	103.0	1386500
ADBE	2016-09-08	102.769997	102.970001	101.620003	101.879997	2110600
ADBE	2016-09-09	100.970001	101.279999	99.379997	99.379997	3379300
ADBE	2016-09-12	99.18	100.5	99.0	100.32	2882600
ADBE	2016-09-13	99.919998	99.919998	97.870003	98.769997	3797600
ADBE	2016-09-14	98.949997	99.550003	98.489998	98.790001	2025300
ADBE	2016-09-15	98.839996	100.040001	98.489998	99.620003	3095000
ADBE	2016-09-16	99.260002	99.669998	98.32	98.93	3700600
ADBE	2016-09-19	99.209999	100.209999	99.019997	99.68	3307500
ADBE	2016-09-20	100.160004	100.910004	99.720001	100.620003	4104900
ADBE	2016-09-21	106.540001	108.220001	105.800003	107.779999	8764500
ADBE	2016-09-22	107.459999	108.5	107.010002	107.919998	3960300
ADBE	2016-09-23	107.209999	108.0	106.790001	107.470001	3087200
ADBE	2016-09-26	106.910004	107.57	106.529999	107.260002	2342700
ADBE	2016-09-27	106.989998	109.760002	106.739998	109.699997	3531400
ADBE	2016-09-28	109.480003	109.690002	108.82	109.489998	2739800
ADBE	2016-09-29	109.5	109.57	107.550003	107.800003	2436900
ADBE	2016-09-30	108.150002	108.839996	107.440002	108.540001	3717600
ADBE	2016-10-03	108.410004	108.959999	108.160004	108.449997	1553800
ADBE	2016-10-04	108.519997	108.940002	107.849998	108.389999	1394000
ADBE	2016-10-05	108.57	109.330002	108.32	108.800003	1855000
ADBE	2016-10-06	108.720001	109.269997	108.139999	108.559998	1590800
ADBE	2016-10-07	109.07	109.07	107.599998	108.639999	1412700
ADBE	2016-10-10	109.150002	110.129997	109.150002	109.239998	1581600
ADBE	2016-10-11	109.0	109.199997	107.040001	107.370003	1970900
ADBE	2016-10-12	108.419998	108.419998	106.82	108.050003	1463800
ADBE	2016-10-13	107.129997	108.129997	106.529999	108.010002	1588500
ADBE	2016-10-14	108.190002	109.099998	107.82	107.839996	1968000
ADBE	2016-10-17	108.0	108.279999	107.389999	107.489998	1136500
ADBE	2016-10-18	108.440002	108.82	108.010002	108.419998	1319000
ADBE	2016-10-19	108.809998	108.889999	108.150002	108.389999	1281500
ADBE	2016-10-20	108.410004	109.379997	107.550003	109.029999	1820800
ADBE	2016-10-21	108.510002	109.169998	107.629997	109.029999	1838300
ADBE	2016-10-24	109.629997	111.089996	109.349998	110.809998	2014900
ADBE	2016-10-25	110.760002	110.769997	108.949997	109.029999	1712900
ADBE	2016-10-26	108.739998	108.82	107.589996	107.970001	1623700
ADBE	2016-10-27	108.470001	108.660004	106.690002	107.07	2393900
ADBE	2016-10-28	107.080002	108.32	107.050003	107.599998	1931100
ADBE	2016-10-31	108.019997	108.290001	107.040001	107.510002	1678400
ADBE	2016-11-01	107.790001	107.970001	106.040001	106.870003	1951400
ADBE	2016-11-02	106.849998	106.949997	105.57	105.889999	2140300
ADBE	2016-11-03	106.540001	108.160004	106.480003	107.169998	3667000
ADBE	2016-11-04	105.849998	107.089996	105.599998	106.199997	2587500
ADBE	2016-11-07	107.660004	108.970001	107.370003	108.660004	2729900
ADBE	2016-11-08	108.68	109.160004	107.93	108.389999	2453700
ADBE	2016-11-09	105.550003	108.050003	104.519997	107.860001	3650200
ADBE	2016-11-10	108.080002	108.260002	101.660004	104.080002	7301700
ADBE	2016-11-11	103.620003	104.470001	102.620003	103.68	3833200
ADBE	2016-11-14	104.120003	104.489998	101.769997	102.419998	3040500
ADBE	2016-11-15	103.139999	104.760002	102.550003	103.660004	2561000
ADBE	2016-11-16	103.610001	104.400002	102.959999	104.080002	2459600
ADBE	2016-11-17	103.769997	105.93	103.480003	105.809998	2606600
ADBE	2016-11-18	106.190002	106.800003	104.720001	105.019997	2358200
ADBE	2016-11-21	105.559998	106.139999	105.139999	105.650002	1806000
ADBE	2016-11-22	105.849998	106.360001	105.040001	105.209999	1703100
ADBE	2016-11-23	105.410004	105.559998	103.980003	104.209999	2144600
ADBE	2016-11-25	104.169998	105.029999	103.900002	105.019997	937700
ADBE	2016-11-28	104.809998	105.150002	104.089996	104.5	1552600
ADBE	2016-11-29	104.269997	105.980003	104.260002	104.949997	2353100
ADBE	2016-11-30	104.989998	105.459999	102.800003	102.809998	3399900
ADBE	2016-12-01	102.82	102.919998	98.870003	99.510002	5121200
ADBE	2016-12-02	99.519997	100.150002	98.0	99.730003	3514400
ADBE	2016-12-05	100.459999	102.519997	100.160004	101.949997	2319400
ADBE	2016-12-06	101.989998	101.989998	100.709999	101.550003	2679900
ADBE	2016-12-07	100.889999	103.510002	100.889999	103.360001	2728900
ADBE	2016-12-08	103.360001	104.07	102.540001	103.5	1851900
ADBE	2016-12-09	104.0	104.5	103.419998	104.309998	2620600
ADBE	2016-12-12	104.620003	105.239998	103.519997	105.160004	2711400
ADBE	2016-12-13	105.739998	107.599998	105.620003	106.150002	3396600
ADBE	2016-12-14	106.300003	106.790001	105.440002	105.809998	3213700
ADBE	2016-12-15	106.330002	106.480003	104.599998	105.099998	5678900
ADBE	2016-12-16	107.800003	107.800003	101.910004	103.550003	8949400
ADBE	2016-12-19	103.57	106.080002	103.410004	105.290001	3567100
ADBE	2016-12-20	105.5	105.879997	104.760002	105.769997	2194100
ADBE	2016-12-21	105.739998	106.059998	104.480003	105.510002	2524600
ADBE	2016-12-22	105.120003	105.150002	103.949997	104.720001	1717300
ADBE	2016-12-23	104.610001	105.419998	104.610001	105.019997	1047500
ADBE	2016-12-27	105.0	105.900002	104.860001	104.980003	1047900
ADBE	2016-12-28	104.830002	105.160004	103.5	103.769997	1742900
ADBE	2016-12-29	103.629997	104.389999	103.410004	103.68	1095000
ADBE	2016-12-30	104.07	104.220001	102.470001	102.949997	2095800
ADBE	2017-01-03	103.43	104.029999	102.809998	103.480003	2277400
ADBE	2017-01-04	103.739998	104.370003	103.5	104.139999	1712600
ADBE	2017-01-05	104.129997	106.019997	103.769997	105.910004	2504000
ADBE	2017-01-06	105.980003	108.43	105.25	108.300003	2625600
ADBE	2017-01-09	107.959999	108.790001	107.559998	108.57	2925000
ADBE	2017-01-10	108.57	108.790001	107.610001	108.260002	3081000
ADBE	2017-01-11	108.230003	109.050003	108.0	108.989998	1784000
ADBE	2017-01-12	107.989998	108.739998	107.160004	108.589996	1617900
ADBE	2017-01-13	108.839996	108.900002	107.980003	108.529999	1593500
ADBE	2017-01-17	107.790001	108.050003	107.059998	108.0	1697800
ADBE	2017-01-18	108.5	109.169998	107.529999	108.790001	2536900
ADBE	2017-01-19	108.629997	109.980003	108.040001	109.790001	3090500
ADBE	2017-01-20	110.019997	110.809998	109.57	110.709999	3179200
ADBE	2017-01-23	110.709999	111.919998	110.300003	110.970001	2574200
ADBE	2017-01-24	111.459999	114.169998	111.339996	113.720001	3654400
ADBE	2017-01-25	113.769997	114.57	113.290001	114.25	3919300
ADBE	2017-01-26	113.790001	114.440002	112.730003	112.879997	2745200
ADBE	2017-01-27	113.07	114.010002	112.75	113.989998	1696800
ADBE	2017-01-30	113.220001	113.870003	112.260002	113.82	2176500
ADBE	2017-01-31	113.220001	113.75	112.699997	113.379997	1716600
ADBE	2017-02-01	113.309998	113.639999	112.68	113.360001	1859100
ADBE	2017-02-02	112.82	113.580002	112.269997	113.160004	1695400
ADBE	2017-02-03	113.550003	115.449997	113.419998	115.169998	2507500
ADBE	2017-02-06	114.68	114.830002	113.290001	114.459999	3067500
ADBE	2017-02-07	114.830002	115.190002	114.540001	114.959999	1643500
ADBE	2017-02-08	115.0	116.379997	114.449997	116.129997	2591700
ADBE	2017-02-09	116.260002	116.900002	116.019997	116.440002	1688900
ADBE	2017-02-10	116.510002	116.940002	115.029999	116.849998	2612900
ADBE	2017-02-13	117.029999	117.940002	116.199997	117.650002	1910400
ADBE	2017-02-14	117.650002	117.790001	116.669998	117.580002	1556500
ADBE	2017-02-15	117.330002	119.089996	117.07	118.730003	1699600
ADBE	2017-02-16	118.839996	119.470001	118.470001	118.93	1649300
ADBE	2017-02-17	118.790001	119.720001	118.239998	119.669998	2143300
ADBE	2017-02-21	119.730003	120.169998	119.309998	119.629997	2032300
ADBE	2017-02-22	119.669998	119.889999	118.849998	119.470001	1981800
ADBE	2017-02-23	120.099998	120.150002	118.029999	118.830002	2381700
ADBE	2017-02-24	118.300003	119.32	117.830002	119.309998	1942500
ADBE	2017-02-27	119.019997	119.199997	118.07	118.779999	1550400
ADBE	2017-02-28	118.830002	118.839996	118.019997	118.339996	2008000
ADBE	2017-03-01	119.239998	120.57	118.379997	120.349998	2356500
ADBE	2017-03-02	120.089996	120.120003	119.279999	119.900002	1819700
ADBE	2017-03-03	119.830002	120.129997	119.480003	120.040001	1361100
ADBE	2017-03-06	119.730003	120.480003	119.370003	120.150002	1979700
ADBE	2017-03-07	120.059998	120.690002	119.690002	119.980003	1872500
ADBE	2017-03-08	120.209999	120.660004	119.349998	119.599998	2962800
ADBE	2017-03-09	119.82	120.260002	119.110001	119.910004	1984200
ADBE	2017-03-10	120.57	121.370003	120.239998	121.089996	2211000
ADBE	2017-03-13	121.110001	121.959999	120.889999	121.800003	1805200
ADBE	2017-03-14	121.650002	121.989998	120.620003	121.440002	1507500
ADBE	2017-03-15	122.0	122.419998	120.900002	122.110001	2396300
ADBE	2017-03-16	123.25	123.599998	121.529999	122.349998	4044600
ADBE	2017-03-17	128.449997	130.300003	126.940002	127.010002	8749900
ADBE	2017-03-20	126.989998	128.089996	125.790001	126.309998	3320900
ADBE	2017-03-21	126.639999	127.360001	124.959999	125.07	3105300
ADBE	2017-03-22	124.599998	126.940002	124.510002	126.209999	3477300
ADBE	2017-03-23	126.199997	127.25	126.010002	126.870003	2197200
ADBE	2017-03-24	127.860001	129.0	127.050003	127.699997	3044000
ADBE	2017-03-27	127.480003	128.839996	126.360001	128.25	2424200
ADBE	2017-03-28	127.809998	129.279999	127.809998	128.690002	2213000
ADBE	2017-03-29	128.399994	129.630005	128.199997	129.580002	2272500
ADBE	2017-03-30	129.550003	130.279999	129.300003	129.610001	2204800
ADBE	2017-03-31	129.570007	130.690002	129.399994	130.130005	2086400
ADBE	2017-04-03	129.589996	130.75	128.880005	129.589996	2336800
ADBE	2017-04-04	129.470001	130.369995	129.020004	130.039993	2026500
ADBE	2017-04-05	130.580002	131.330002	129.380005	129.889999	2811600
ADBE	2017-04-06	129.860001	130.220001	129.160004	130.149994	1890800
ADBE	2017-04-07	130.149994	130.669998	129.520004	130.220001	2287600
ADBE	2017-04-10	130.320007	130.380005	129.470001	130.160004	2234900
ADBE	2017-04-11	129.910004	130.169998	128.210007	129.949997	2331600
ADBE	2017-04-12	129.960007	129.960007	128.720001	129.380005	2106100
ADBE	2017-04-13	129.630005	130.419998	129.050003	129.050003	1815100
ADBE	2017-04-17	129.690002	130.360001	129.110001	129.990005	1395300
ADBE	2017-04-18	129.740005	130.229996	129.479996	129.809998	1499900
ADBE	2017-04-19	129.899994	130.979996	129.820007	130.220001	2007600
ADBE	2017-04-20	130.699997	131.990005	130.279999	131.419998	2004000
ADBE	2017-04-21	131.839996	131.970001	131.029999	131.520004	2137100
ADBE	2017-04-24	132.940002	133.179993	132.169998	132.889999	1845300
ADBE	2017-04-25	133.440002	133.720001	132.880005	133.490005	2504100
ADBE	2017-04-26	133.5	133.800003	132.419998	132.789993	1635900
ADBE	2017-04-27	133.130005	134.25	132.759995	133.380005	1658000
ADBE	2017-04-28	133.399994	133.919998	132.669998	133.740005	1749200
ADBE	2017-05-01	134.300003	135.339996	133.710007	135.110001	1812000
ADBE	2017-05-02	135.539993	135.699997	134.75	135.0	2692200
ADBE	2017-05-03	134.990005	135.210007	134.380005	134.850006	1974200
ADBE	2017-05-04	135.130005	135.350006	134.410004	134.610001	1810500
ADBE	2017-05-05	135.190002	135.190002	134.190002	134.839996	1845500
ADBE	2017-05-08	135.360001	135.389999	134.220001	135.119995	1583100
ADBE	2017-05-09	135.330002	135.619995	134.899994	135.600006	1692700
ADBE	2017-05-10	135.860001	136.75	135.509995	136.149994	1755400
ADBE	2017-05-11	135.979996	136.309998	135.399994	136.289993	1343900
ADBE	2017-05-12	136.449997	137.380005	135.889999	136.839996	1626600
ADBE	2017-05-15	137.130005	137.710007	136.830002	137.600006	3210200
ADBE	2017-05-16	138.059998	138.389999	137.600006	138.029999	2271800
ADBE	2017-05-17	137.199997	137.320007	134.240005	134.330002	3558500
ADBE	2017-05-18	132.770004	134.850006	130.820007	134.539993	4158700
ADBE	2017-05-19	135.179993	136.610001	134.339996	136.429993	3721700
ADBE	2017-05-22	137.380005	139.190002	136.580002	138.860001	2516000
ADBE	2017-05-23	139.160004	139.949997	138.699997	139.520004	2123600
ADBE	2017-05-24	140.179993	141.25	139.809998	141.119995	1695100
ADBE	2017-05-25	142.160004	143.479996	141.800003	142.850006	1731100
ADBE	2017-05-26	142.929993	143.100006	141.669998	141.889999	1604200
ADBE	2017-05-30	141.800003	142.559998	141.5	142.410004	1540800
ADBE	2017-05-31	143.039993	143.190002	141.410004	141.860001	2944400
ADBE	2017-06-01	141.639999	142.490005	140.929993	141.380005	2407700
ADBE	2017-06-02	142.119995	143.570007	141.860001	143.479996	2885700
ADBE	2017-06-05	144.139999	144.339996	143.509995	143.589996	1847600
ADBE	2017-06-06	143.350006	144.169998	142.729996	143.029999	2162700
ADBE	2017-06-07	143.330002	143.770004	142.449997	143.619995	1633800
ADBE	2017-06-08	143.960007	143.970001	141.740005	142.630005	2811500
ADBE	2017-06-09	143.139999	143.589996	135.759995	138.050003	4146200
ADBE	2017-06-12	133.720001	138.639999	131.199997	137.25	6772300
ADBE	2017-06-13	138.789993	139.860001	138.089996	139.089996	2871400
ADBE	2017-06-14	139.289993	140.850006	136.410004	138.25	2831100
ADBE	2017-06-15	136.630005	137.899994	134.449997	137.520004	2804400
ADBE	2017-06-16	137.350006	138.350006	136.289993	137.839996	4205800
ADBE	2017-06-19	138.789993	141.470001	138.639999	140.350006	4356900
ADBE	2017-06-20	141.210007	142.300003	140.190002	140.910004	5454700
ADBE	2017-06-21	145.080002	147.449997	142.75	144.240005	8251900
ADBE	2017-06-22	145.149994	145.770004	143.660004	143.690002	3688400
ADBE	2017-06-23	143.75	145.589996	143.059998	145.410004	3419000
ADBE	2017-06-26	146.059998	146.889999	144.360001	144.960007	2775500
ADBE	2017-06-27	144.330002	144.809998	142.539993	142.539993	3018900
ADBE	2017-06-28	143.009995	144.080002	141.149994	143.809998	2507900
ADBE	2017-06-29	143.059998	143.199997	139.649994	141.240005	2653900
ADBE	2017-06-30	141.869995	142.809998	140.740005	141.440002	2331000
ADBE	2017-07-03	141.729996	142.149994	138.309998	138.410004	1786000
ADBE	2017-07-05	138.649994	141.970001	138.550003	141.210007	2229900
ADBE	2017-07-06	139.729996	141.179993	138.880005	140.75	1803200
ADBE	2017-07-07	141.070007	143.360001	140.970001	142.220001	1533900
ADBE	2017-07-10	142.210007	143.880005	141.570007	143.339996	1615200
ADBE	2017-07-11	142.990005	143.979996	142.119995	142.929993	1623700
ADBE	2017-07-12	144.0	146.190002	143.789993	145.910004	1812100
ADBE	2017-07-13	145.910004	146.479996	144.940002	145.050003	1308300
ADBE	2017-07-14	145.589996	146.479996	145.220001	146.160004	2283800
ADBE	2017-07-17	146.160004	146.729996	145.389999	146.399994	1310400
ADBE	2017-07-18	146.470001	147.960007	145.369995	147.889999	1820800
ADBE	2017-07-19	147.889999	149.320007	147.5	148.919998	1880100
ADBE	2017-07-20	149.070007	150.100006	148.350006	149.940002	1566000
ADBE	2017-07-21	149.160004	150.399994	148.910004	149.520004	1819800
ADBE	2017-07-24	149.160004	149.949997	149.039993	149.529999	1503400
ADBE	2017-07-25	149.820007	149.899994	148.139999	148.210007	1591800
ADBE	2017-07-26	148.619995	149.830002	148.419998	149.779999	1363100
ADBE	2017-07-27	149.869995	150.369995	144.279999	146.199997	3057900
ADBE	2017-07-28	145.770004	147.240005	144.5	146.729996	1407900
ADBE	2017-07-31	146.360001	146.910004	145.059998	146.490005	2182100
ADBE	2017-08-01	147.479996	147.649994	146.520004	147.360001	1580300
ADBE	2017-08-02	147.559998	147.600006	144.520004	147.130005	2112000
ADBE	2017-08-03	147.470001	147.979996	145.679993	147.789993	1510600
ADBE	2017-08-04	148.25	148.619995	147.270004	147.710007	1503500
ADBE	2017-08-07	147.740005	148.899994	147.539993	148.440002	1455600
ADBE	2017-08-08	148.139999	148.860001	146.360001	147.809998	1508800
ADBE	2017-08-09	146.679993	148.5	146.5	148.350006	1177900
ADBE	2017-08-10	147.229996	147.740005	144.720001	144.919998	1902000
ADBE	2017-08-11	145.25	147.100006	144.179993	146.470001	1382900
ADBE	2017-08-14	147.809998	149.5	147.559998	149.160004	1171600
ADBE	2017-08-15	149.559998	150.649994	148.410004	150.360001	1144100
ADBE	2017-08-16	150.699997	151.990005	149.759995	151.800003	1455000
ADBE	2017-08-17	151.660004	151.720001	148.190002	148.229996	2125500
ADBE	2017-08-18	147.740005	148.690002	147.119995	147.970001	1699300
ADBE	2017-08-21	148.050003	149.330002	147.570007	149.259995	1244800
ADBE	2017-08-22	150.139999	152.589996	150.139999	152.25	1981300
ADBE	2017-08-23	152.179993	152.179993	150.75	151.100006	1355000
ADBE	2017-08-24	151.220001	151.830002	149.169998	150.809998	1449400
ADBE	2017-08-25	152.0	153.0	150.910004	151.449997	1182300
ADBE	2017-08-28	151.869995	152.5	151.190002	151.789993	952600
ADBE	2017-08-29	150.550003	152.759995	150.009995	152.139999	1189000
ADBE	2017-08-30	152.050003	154.259995	151.889999	153.669998	1465900
ADBE	2017-08-31	154.360001	155.360001	154.350006	155.160004	1895000
ADBE	2017-09-01	155.759995	156.059998	154.380005	155.059998	1321300
ADBE	2017-09-05	154.830002	155.410004	153.309998	154.279999	1274000
ADBE	2017-09-06	155.110001	155.559998	153.610001	153.759995	1224400
ADBE	2017-09-07	154.490005	155.889999	153.639999	155.470001	1445400
ADBE	2017-09-08	155.240005	155.880005	154.289993	155.339996	1449900
ADBE	2017-09-11	156.589996	157.889999	156.380005	156.869995	1716000
ADBE	2017-09-12	156.759995	157.220001	154.919998	156.309998	1766400
ADBE	2017-09-13	155.880005	156.699997	155.389999	156.240005	1363900
ADBE	2017-09-14	155.369995	156.199997	154.679993	154.949997	1676400
ADBE	2017-09-15	154.899994	155.190002	153.559998	154.490005	3012800
ADBE	2017-09-18	155.009995	156.300003	154.369995	155.770004	2581000
ADBE	2017-09-19	156.300003	157.050003	155.809998	156.600006	4014800
ADBE	2017-09-20	151.990005	152.399994	149.0	149.960007	9372300
ADBE	2017-09-21	150.380005	151.25	148.300003	149.300003	4991800
ADBE	2017-09-22	148.690002	149.5	147.850006	148.5	2929200
ADBE	2017-09-25	148.389999	148.710007	143.949997	144.570007	4869500
ADBE	2017-09-26	145.5	146.350006	143.960007	145.399994	3280000
ADBE	2017-09-27	146.309998	147.089996	145.75	146.429993	2947600
ADBE	2017-09-28	146.139999	147.320007	145.389999	146.830002	1667000
ADBE	2017-09-29	146.690002	149.279999	146.600006	149.179993	2181300
ADBE	2017-10-02	149.789993	150.479996	147.520004	147.940002	2341700
ADBE	2017-10-03	148.479996	148.800003	147.990005	148.600006	1808200
ADBE	2017-10-04	148.210007	148.460007	146.600006	147.949997	2885600
ADBE	2017-10-05	148.490005	150.449997	147.710007	150.25	2413800
ADBE	2017-10-06	149.960007	151.360001	149.529999	151.119995	2282800
ADBE	2017-10-09	150.759995	151.570007	150.25	151.5	1460900
ADBE	2017-10-10	152.0	152.860001	151.320007	152.149994	2817600
ADBE	2017-10-11	152.089996	154.0	151.350006	153.649994	2791000
ADBE	2017-10-12	153.720001	154.850006	153.389999	153.610001	2430000
ADBE	2017-10-13	153.960007	154.589996	153.059998	153.929993	2515600
ADBE	2017-10-16	151.149994	153.070007	149.279999	150.460007	3833200
ADBE	2017-10-17	150.520004	150.929993	148.149994	150.380005	3547800
ADBE	2017-10-18	150.330002	153.429993	149.029999	153.0	4290900
ADBE	2017-10-19	165.5	172.149994	164.419998	171.729996	13522600
ADBE	2017-10-20	171.5	175.869995	171.360001	175.639999	6019400
ADBE	2017-10-23	175.679993	175.850006	171.830002	172.160004	3220300
ADBE	2017-10-24	171.470001	172.490005	170.490005	171.580002	2658600
ADBE	2017-10-25	170.369995	173.410004	170.039993	171.830002	2785700
ADBE	2017-10-26	172.059998	175.020004	172.020004	173.75	2581200
ADBE	2017-10-27	174.020004	177.580002	174.020004	177.330002	2806400
ADBE	2017-10-30	177.0	177.479996	174.449997	176.029999	2124200
ADBE	2017-10-31	176.160004	176.729996	174.520004	175.160004	2656500
ADBE	2017-11-01	176.589996	176.940002	174.699997	176.25	2002900
ADBE	2017-11-02	178.020004	181.479996	175.800003	180.940002	3262300
ADBE	2017-11-03	181.759995	182.740005	179.639999	182.300003	2244700
ADBE	2017-11-06	182.009995	182.289993	180.539993	180.800003	2021900
ADBE	2017-11-07	181.229996	181.779999	180.110001	180.880005	2544200
ADBE	2017-11-08	181.190002	184.440002	181.059998	184.059998	1791800
ADBE	2017-11-09	182.880005	183.080002	179.029999	181.919998	2704600
ADBE	2017-11-10	181.0	182.059998	179.830002	181.720001	2082600
ADBE	2017-11-13	180.5	182.320007	179.75	181.850006	1496100
ADBE	2017-11-14	181.979996	182.169998	180.309998	181.320007	1549700
ADBE	2017-11-15	180.919998	181.729996	179.600006	180.080002	1980900
ADBE	2017-11-16	181.179993	182.440002	180.580002	182.300003	1961200
ADBE	2017-11-17	182.080002	182.910004	181.139999	182.240005	1482100
ADBE	2017-11-20	182.800003	183.429993	181.339996	182.339996	1118100
ADBE	2017-11-21	183.75	185.550003	182.839996	184.149994	2036500
ADBE	2017-11-22	184.320007	184.5	182.619995	182.899994	1546700
ADBE	2017-11-24	182.960007	184.710007	182.960007	184.460007	663000
ADBE	2017-11-27	184.830002	185.839996	184.089996	185.0	1305100
ADBE	2017-11-28	185.619995	186.270004	184.369995	185.399994	1647000
ADBE	2017-11-29	183.869995	184.729996	175.309998	176.850006	4320800
ADBE	2017-11-30	178.139999	181.669998	176.550003	181.470001	3976300
ADBE	2017-12-01	179.509995	182.0	177.130005	179.520004	3016200
ADBE	2017-12-04	180.339996	180.619995	168.429993	168.440002	5931400
ADBE	2017-12-05	167.690002	171.779999	165.679993	167.539993	4698700
ADBE	2017-12-06	166.789993	173.960007	165.75	173.520004	3773000
ADBE	2017-12-07	173.460007	175.899994	172.130005	174.610001	2442000
ADBE	2017-12-08	177.080002	177.199997	173.169998	173.570007	2101800
ADBE	2017-12-11	173.770004	174.979996	173.199997	174.309998	2776700
ADBE	2017-12-12	172.690002	174.130005	170.429993	172.539993	3924200
ADBE	2017-12-13	173.5	177.419998	173.289993	176.830002	4591700
ADBE	2017-12-14	178.259995	178.720001	174.979996	175.0	4720900
ADBE	2017-12-15	179.360001	179.979996	174.300003	177.509995	9191700
ADBE	2017-12-18	178.419998	179.149994	175.309998	176.740005	3435400
ADBE	2017-12-19	176.009995	176.759995	174.229996	174.970001	2509500
ADBE	2017-12-20	176.0	176.0	172.919998	174.25	2677300
ADBE	2017-12-21	174.050003	175.320007	174.0	174.559998	2164100
ADBE	2017-12-22	173.990005	175.100006	173.75	175.0	1702600
ADBE	2017-12-26	174.360001	175.0	173.029999	174.440002	918400
ADBE	2017-12-27	174.649994	175.440002	173.970001	175.360001	1527800
ADBE	2017-12-28	175.919998	176.0	174.850006	175.550003	1043700
ADBE	2017-12-29	175.190002	176.970001	175.100006	175.240005	1810300
ADBE	2018-01-02	175.850006	177.800003	175.259995	177.699997	2432800
ADBE	2018-01-03	178.0	181.889999	177.699997	181.039993	2561200
ADBE	2018-01-04	181.929993	184.059998	181.639999	183.220001	2211400
ADBE	2018-01-05	185.0	185.899994	183.539993	185.339996	2376500
ADBE	2018-01-08	184.949997	185.600006	183.830002	185.039993	2088000
ADBE	2018-01-09	185.570007	186.970001	183.929993	186.699997	1804300
ADBE	2018-01-10	185.210007	187.270004	185.070007	187.110001	1664300
ADBE	2018-01-11	187.289993	188.940002	186.190002	188.919998	1600100
ADBE	2018-01-12	189.089996	195.5	188.990005	195.050003	4246000
ADBE	2018-01-16	195.919998	198.210007	191.710007	192.460007	4595600
ADBE	2018-01-17	194.020004	197.119995	192.770004	196.490005	2969500
ADBE	2018-01-18	196.210007	196.589996	194.059998	196.199997	2539400
ADBE	2018-01-19	196.240005	196.630005	194.649994	195.729996	2343000
ADBE	2018-01-22	195.699997	198.0	194.419998	197.839996	1701300
ADBE	2018-01-23	202.289993	204.449997	199.440002	200.089996	3981000
ADBE	2018-01-24	201.820007	202.300003	196.520004	197.779999	3250500
ADBE	2018-01-25	198.080002	199.240005	196.070007	197.509995	2574200
ADBE	2018-01-26	198.5	201.550003	198.25	201.300003	2338100
ADBE	2018-01-29	200.110001	200.860001	197.869995	198.229996	1939000
ADBE	2018-01-30	197.25	197.729996	194.889999	196.899994	3343300
ADBE	2018-01-31	197.130005	200.960007	196.75	199.759995	2747600
ADBE	2018-02-01	199.119995	201.75	198.080002	199.380005	2366100
ADBE	2018-02-02	197.330002	199.399994	195.440002	195.639999	2813800
ADBE	2018-02-05	194.059998	198.460007	188.0	190.270004	3801300
ADBE	2018-02-06	186.589996	194.820007	182.100006	194.470001	4480000
ADBE	2018-02-07	193.869995	196.240005	192.020004	192.339996	2988000
ADBE	2018-02-08	192.839996	192.970001	185.020004	185.160004	3978700
ADBE	2018-02-09	187.330002	189.710007	179.339996	187.990005	3818800
ADBE	2018-02-12	189.0	192.990005	188.559998	192.149994	2824700
ADBE	2018-02-13	190.850006	194.309998	190.389999	193.479996	1961300
ADBE	2018-02-14	192.479996	197.5	191.949997	197.130005	2542400
ADBE	2018-02-15	198.970001	203.279999	197.130005	202.970001	2233300
ADBE	2018-02-16	202.520004	203.899994	200.740005	201.559998	2172600
ADBE	2018-02-20	200.460007	205.119995	199.179993	202.979996	2722700
ADBE	2018-02-21	204.449997	206.830002	202.020004	202.089996	2043500
ADBE	2018-02-22	203.070007	204.220001	201.679993	202.610001	1541500
ADBE	2018-02-23	204.220001	209.779999	203.309998	209.740005	2349300
ADBE	2018-02-26	211.289993	212.350006	209.259995	212.149994	2418700
ADBE	2018-02-27	211.990005	212.759995	208.25	208.820007	2330800
ADBE	2018-02-28	210.690002	213.440002	209.100006	209.130005	2356900
ADBE	2018-03-01	210.320007	210.679993	204.449997	206.029999	2632200
ADBE	2018-03-02	203.960007	210.210007	201.759995	209.789993	2624700
ADBE	2018-03-05	208.75	212.0	206.919998	211.160004	2111800
ADBE	2018-03-06	212.440002	212.740005	209.880005	212.009995	2169000
ADBE	2018-03-07	211.330002	217.440002	211.0	216.860001	2795100
ADBE	2018-03-08	218.029999	219.710007	214.860001	216.399994	2284400
ADBE	2018-03-09	218.0	221.270004	217.190002	221.110001	2642300
ADBE	2018-03-12	222.970001	223.110001	220.339996	220.940002	3216900
ADBE	2018-03-13	223.0	224.899994	218.429993	219.759995	4732000
ADBE	2018-03-14	220.75	221.460007	217.600006	218.440002	3357600
ADBE	2018-03-15	220.0	221.470001	218.059998	218.869995	4457000
ADBE	2018-03-16	227.179993	228.880005	224.0	225.550003	8783000
ADBE	2018-03-19	224.479996	226.589996	218.679993	222.179993	4029300
ADBE	2018-03-20	223.190002	231.339996	223.0	229.75	5019300
ADBE	2018-03-21	228.759995	229.25	225.610001	226.850006	3971800
ADBE	2018-03-22	223.860001	225.869995	220.259995	220.520004	3008700
ADBE	2018-03-23	219.520004	222.460007	214.779999	215.020004	4297200
ADBE	2018-03-26	218.830002	229.149994	218.5	228.910004	4485400
ADBE	2018-03-27	229.899994	230.979996	212.25	213.800003	5468100
ADBE	2018-03-28	213.720001	217.149994	209.039993	212.539993	4503200
ADBE	2018-03-29	213.350006	219.589996	210.270004	216.080002	3757400
ADBE	2018-04-02	214.809998	216.5	207.220001	212.279999	3494900
ADBE	2018-04-03	214.779999	217.850006	212.279999	215.929993	3017800
ADBE	2018-04-04	210.710007	226.279999	210.5	225.050003	4474400
ADBE	2018-04-05	227.940002	228.800003	221.610001	223.539993	4084900
ADBE	2018-04-06	221.889999	224.460007	216.75	218.610001	2964500
ADBE	2018-04-09	220.080002	224.440002	218.820007	219.169998	2536100
ADBE	2018-04-10	222.610001	225.160004	221.179993	224.529999	2823200
ADBE	2018-04-11	222.929993	226.619995	222.539993	223.630005	1851100
ADBE	2018-04-12	225.720001	228.389999	225.119995	226.960007	2084100
ADBE	2018-04-13	228.850006	228.949997	222.550003	224.059998	2029300
ADBE	2018-04-16	226.080002	227.229996	222.949997	226.520004	2130700
ADBE	2018-04-17	228.559998	232.210007	228.070007	231.160004	3404400
ADBE	2018-04-18	231.699997	233.169998	228.619995	231.100006	2261600
ADBE	2018-04-19	230.110001	230.429993	226.279999	227.619995	2620100
ADBE	2018-04-20	227.0	227.600006	223.050003	225.240005	2403700
ADBE	2018-04-23	226.389999	229.149994	224.75	225.300003	2138000
ADBE	2018-04-24	227.0	228.300003	215.779999	217.889999	3450800
ADBE	2018-04-25	218.160004	219.399994	213.25	217.320007	2946100
ADBE	2018-04-26	219.770004	223.190002	218.850006	221.910004	2235900
ADBE	2018-04-27	223.080002	224.179993	219.679993	221.899994	1503100
ADBE	2018-04-30	223.270004	224.139999	219.539993	221.600006	1766300
ADBE	2018-05-01	220.770004	224.490005	219.380005	224.080002	1792900
ADBE	2018-05-02	224.300003	224.5	220.550003	221.100006	2202900
ADBE	2018-05-03	220.009995	227.369995	218.740005	226.050003	2507900
ADBE	2018-05-04	223.889999	229.389999	223.389999	228.509995	1663700
ADBE	2018-05-07	229.539993	232.360001	229.020004	230.990005	1808300
ADBE	2018-05-08	229.740005	235.0	228.75	234.559998	2244600
ADBE	2018-05-09	235.0	240.149994	233.529999	239.740005	3091600
ADBE	2018-05-10	240.460007	241.759995	238.240005	241.149994	1941400
ADBE	2018-05-11	241.029999	241.929993	238.789993	241.880005	2261700
ADBE	2018-05-14	242.0	243.339996	237.240005	238.369995	2670800
ADBE	2018-05-15	235.639999	237.350006	233.0	236.600006	2130100
ADBE	2018-05-16	236.589996	238.119995	235.839996	237.389999	1843700
ADBE	2018-05-17	237.320007	239.669998	234.830002	236.850006	1690600
ADBE	2018-05-18	236.240005	239.279999	235.259995	238.089996	1888200
ADBE	2018-05-21	239.850006	240.779999	237.110001	238.100006	1757900
ADBE	2018-05-22	241.149994	243.490005	237.759995	238.789993	2950200
ADBE	2018-05-23	236.320007	244.089996	236.0	243.910004	2757600
ADBE	2018-05-24	243.789993	245.899994	240.720001	245.149994	2779600
ADBE	2018-05-25	245.0	245.789993	242.869995	243.559998	2152900
ADBE	2018-05-29	242.990005	243.389999	240.380005	242.190002	2093400
ADBE	2018-05-30	244.399994	248.559998	244.389999	247.399994	2319300
ADBE	2018-05-31	247.110001	251.520004	246.580002	249.279999	3838400
ADBE	2018-06-01	250.550003	251.830002	248.850006	251.309998	2773200
ADBE	2018-06-04	252.850006	254.720001	251.100006	253.339996	3058700
ADBE	2018-06-05	254.0	254.059998	251.110001	252.699997	2677400
ADBE	2018-06-06	253.75	254.070007	251.5	253.949997	3963600
ADBE	2018-06-07	253.240005	254.050003	244.029999	247.509995	4169200
ADBE	2018-06-08	246.860001	251.660004	245.830002	251.210007	2880600
ADBE	2018-06-11	251.759995	253.479996	250.130005	251.0	2868200
ADBE	2018-06-12	252.649994	254.800003	251.130005	252.589996	3513300
ADBE	2018-06-13	253.699997	257.899994	253.649994	256.130005	3590700
ADBE	2018-06-14	257.149994	258.910004	256.579987	258.100006	5618300
ADBE	2018-06-15	251.279999	253.869995	247.520004	251.820007	9052800
ADBE	2018-06-18	250.520004	256.769989	249.800003	255.690002	3764300
ADBE	2018-06-19	251.830002	253.649994	247.899994	251.740005	3532500
ADBE	2018-06-20	253.5	254.800003	250.979996	251.240005	2577500
ADBE	2018-06-21	252.0	252.720001	247.570007	248.830002	2639700
ADBE	2018-06-22	248.110001	248.800003	243.259995	243.630005	4124500
ADBE	2018-06-25	240.149994	241.960007	235.869995	239.679993	4575400
ADBE	2018-06-26	240.669998	244.229996	239.660004	242.25	2998300
ADBE	2018-06-27	243.460007	244.979996	237.509995	237.679993	3499500
ADBE	2018-06-28	236.589996	241.820007	236.440002	239.809998	2217200
ADBE	2018-06-29	241.880005	245.490005	241.5	243.809998	3774700
ADBE	2018-07-02	241.050003	243.330002	239.600006	243.259995	4127400
ADBE	2018-07-03	244.720001	245.940002	241.669998	242.009995	1307700
ADBE	2018-07-05	243.039993	244.619995	242.139999	244.179993	1863400
ADBE	2018-07-06	244.479996	248.720001	243.220001	248.190002	1889700
ADBE	2018-07-09	249.899994	250.660004	246.369995	249.770004	2170700
ADBE	2018-07-10	250.470001	250.850006	248.210007	248.630005	2012400
ADBE	2018-07-11	246.649994	249.740005	245.850006	248.119995	1730600
ADBE	2018-07-12	249.940002	255.050003	249.380005	254.869995	2761600
ADBE	2018-07-13	254.639999	259.51001	253.490005	258.589996	3934100
ADBE	2018-07-16	258.630005	259.040009	253.830002	254.679993	2165100
ADBE	2018-07-17	252.679993	258.679993	250.710007	258.309998	2552000
ADBE	2018-07-18	257.859985	260.940002	256.540009	259.779999	2637000
ADBE	2018-07-19	258.0	259.600006	256.359985	257.679993	1980200
ADBE	2018-07-20	258.170013	259.450012	256.73999	257.540009	2221800
ADBE	2018-07-23	257.660004	260.140015	256.380005	259.470001	1935700
ADBE	2018-07-24	261.040009	262.730011	255.929993	257.48999	2433300
ADBE	2018-07-25	258.350006	263.5	257.829987	263.170013	2270300
ADBE	2018-07-26	261.920013	263.829987	258.48999	261.929993	2265800
ADBE	2018-07-27	262.049988	262.859985	253.050003	254.809998	3030900
ADBE	2018-07-30	254.419998	254.759995	240.100006	242.320007	5496800
ADBE	2018-07-31	244.929993	246.800003	241.160004	244.679993	2939500
ADBE	2018-08-01	245.0	248.759995	244.240005	248.009995	3185000
ADBE	2018-08-02	245.699997	252.570007	245.0	252.220001	2395400
ADBE	2018-08-03	252.580002	254.389999	249.479996	253.279999	2100300
ADBE	2018-08-06	252.740005	254.880005	251.539993	254.110001	1535300
ADBE	2018-08-07	254.5	255.160004	252.449997	253.389999	1885400
ADBE	2018-08-08	252.949997	254.570007	251.630005	253.830002	1585400
ADBE	2018-08-09	254.550003	255.75	253.389999	253.800003	2092000
ADBE	2018-08-10	252.0	254.970001	251.5	253.699997	1789000
ADBE	2018-08-13	254.160004	256.600006	253.300003	253.539993	1532700
ADBE	2018-08-14	254.380005	256.25	252.089996	256.049988	2100300
ADBE	2018-08-15	253.800003	255.830002	248.020004	250.520004	2744700
ADBE	2018-08-16	252.789993	253.300003	248.100006	248.889999	2420400
ADBE	2018-08-17	248.389999	249.220001	243.710007	245.699997	2744200
ADBE	2018-08-20	246.080002	250.369995	246.0	249.759995	2901300
ADBE	2018-08-21	250.449997	253.330002	250.360001	251.5	2168900
ADBE	2018-08-22	250.589996	256.160004	250.360001	255.539993	1895400
ADBE	2018-08-23	254.619995	258.329987	254.470001	257.0	2984300
ADBE	2018-08-24	258.329987	263.390015	258.329987	261.51001	3862300
ADBE	2018-08-27	263.0	263.700012	259.390015	262.399994	2433000
ADBE	2018-08-28	263.700012	263.700012	261.029999	263.040009	1867100
ADBE	2018-08-29	263.0	269.959991	262.559998	268.359985	3155200
ADBE	2018-08-30	266.720001	269.049988	265.5	266.429993	2409300
ADBE	2018-08-31	265.549988	266.829987	263.200012	263.51001	2944500
ADBE	2018-09-04	263.670013	266.929993	262.299988	266.679993	2158200
ADBE	2018-09-05	265.609985	266.160004	254.539993	256.140015	4203300
ADBE	2018-09-06	256.950012	260.269989	255.139999	259.75	2810800
ADBE	2018-09-07	258.0	263.670013	257.119995	260.869995	2894300
ADBE	2018-09-10	264.269989	265.929993	260.790009	265.369995	2633600
ADBE	2018-09-11	265.299988	268.600006	263.309998	267.0	2866000
ADBE	2018-09-12	267.829987	270.940002	266.450012	267.790009	3365400
ADBE	2018-09-13	267.130005	270.0	265.01001	268.519989	4774000
ADBE	2018-09-14	269.0	277.609985	268.0	274.690002	6182500
ADBE	2018-09-17	275.0	275.779999	267.679993	268.25	3080900
ADBE	2018-09-18	267.609985	273.779999	266.600006	270.790009	2684400
ADBE	2018-09-19	271.140015	271.950012	263.609985	264.880005	2801400
ADBE	2018-09-20	266.470001	269.540009	264.190002	266.339996	2560200
ADBE	2018-09-21	266.149994	267.5	260.23999	260.880005	6186500
ADBE	2018-09-24	260.0	264.459991	257.070007	264.089996	2619100
ADBE	2018-09-25	264.600006	268.429993	264.200012	267.839996	2298000
ADBE	2018-09-26	268.559998	270.679993	266.660004	268.470001	2027700
ADBE	2018-09-27	270.0	272.420013	269.25	269.910004	1735200
ADBE	2018-09-28	269.75	272.26001	268.440002	269.950012	2784500
ADBE	2018-10-01	271.76001	276.630005	271.459991	275.48999	3553100
ADBE	2018-10-02	274.709991	277.029999	271.850006	272.0	3254400
ADBE	2018-10-03	273.25	274.170013	269.76001	270.51001	2726400
ADBE	2018-10-04	269.5	271.070007	260.540009	263.709991	3780300
ADBE	2018-10-05	263.959991	266.100006	258.309998	263.220001	3098600
ADBE	2018-10-08	261.839996	263.459991	248.690002	254.690002	5109200
ADBE	2018-10-09	254.160004	258.720001	251.710007	254.160004	2597500
ADBE	2018-10-10	252.520004	253.380005	237.860001	237.910004	5309300
ADBE	2018-10-11	236.410004	245.720001	234.720001	238.589996	7042900
ADBE	2018-10-12	247.740005	249.910004	242.779999	248.869995	4779900
ADBE	2018-10-15	248.339996	248.369995	238.0	238.009995	5106400
ADBE	2018-10-16	252.5	261.730011	251.770004	260.670013	8679600
ADBE	2018-10-17	261.209991	261.890015	255.259995	258.910004	4405100
ADBE	2018-10-18	256.190002	257.209991	246.009995	250.350006	5378900
ADBE	2018-10-19	252.729996	252.889999	243.639999	245.029999	4070600
ADBE	2018-10-22	246.0	251.639999	242.800003	251.059998	3487000
ADBE	2018-10-23	246.190002	254.910004	242.559998	251.759995	5006300
ADBE	2018-10-24	250.610001	254.600006	238.229996	238.440002	4859500
ADBE	2018-10-25	242.169998	253.589996	241.660004	252.919998	5283600
ADBE	2018-10-26	243.850006	252.179993	241.410004	245.800003	4505800
ADBE	2018-10-29	250.669998	254.529999	233.399994	239.75	4725000
ADBE	2018-10-30	238.990005	242.5	231.699997	238.410004	5626800
ADBE	2018-10-31	245.410004	249.600006	243.669998	245.759995	4423000
ADBE	2018-11-01	245.690002	247.550003	241.490005	245.279999	3192200
ADBE	2018-11-02	246.570007	247.470001	237.800003	239.639999	4335300
ADBE	2018-11-05	240.0	241.0	233.619995	239.889999	3224100
ADBE	2018-11-06	240.479996	244.639999	237.759995	240.559998	2446700
ADBE	2018-11-07	244.800003	253.960007	243.809998	253.429993	3790600
ADBE	2018-11-08	253.309998	254.130005	247.740005	249.960007	2389300
ADBE	2018-11-09	247.559998	248.289993	241.160004	244.839996	2765900
ADBE	2018-11-12	244.139999	244.800003	235.360001	236.669998	3498300
ADBE	2018-11-13	238.380005	243.0	235.850006	238.740005	4017100
ADBE	2018-11-14	242.160004	242.910004	231.910004	235.220001	3261300
ADBE	2018-11-15	233.979996	241.429993	231.330002	239.949997	3383500
ADBE	2018-11-16	239.520004	240.139999	235.369995	238.889999	2897400
ADBE	2018-11-19	237.5	238.649994	218.720001	219.690002	7642200
ADBE	2018-11-20	209.410004	222.839996	207.020004	219.729996	6180500
ADBE	2018-11-21	225.330002	228.990005	222.240005	225.979996	4846400
ADBE	2018-11-23	222.710007	227.740005	222.509995	225.559998	1691000
ADBE	2018-11-26	229.190002	233.300003	227.910004	231.960007	3603700
ADBE	2018-11-27	230.770004	232.779999	228.679993	232.25	2882400
ADBE	2018-11-28	237.899994	250.410004	237.740005	249.210007	6447100
ADBE	2018-11-29	246.360001	252.25	244.309998	249.089996	3723500
ADBE	2018-11-30	250.229996	251.570007	247.089996	250.889999	5156700
ADBE	2018-12-03	260.709991	260.720001	251.820007	255.259995	4286200
ADBE	2018-12-04	253.220001	254.710007	244.979996	245.820007	4041700
ADBE	2018-12-06	240.0	250.679993	237.960007	250.630005	3950600
ADBE	2018-12-07	248.389999	249.259995	237.649994	238.0	3971100
ADBE	2018-12-10	237.460007	245.399994	237.009995	244.089996	3194300
ADBE	2018-12-11	251.429993	251.75	242.779999	245.339996	3179400
ADBE	2018-12-12	249.990005	251.559998	245.039993	245.550003	4067900
ADBE	2018-12-13	248.149994	251.600006	245.199997	248.080002	5395200
ADBE	2018-12-14	240.759995	240.919998	229.910004	230.0	12189400
ADBE	2018-12-17	226.929993	230.630005	220.479996	221.380005	7059500
ADBE	2018-12-18	222.529999	228.130005	221.550003	226.179993	5265000
ADBE	2018-12-19	225.919998	231.020004	221.110001	224.649994	6110800
ADBE	2018-12-20	223.0	224.850006	212.830002	218.649994	6099400
ADBE	2018-12-21	219.550003	222.259995	207.369995	208.800003	8828100
ADBE	2018-12-24	206.899994	212.580002	204.949997	205.160004	2940500
ADBE	2018-12-26	206.529999	222.960007	206.25	222.949997	5897900
ADBE	2018-12-27	219.990005	225.169998	214.160004	225.139999	3931100
ADBE	2018-12-28	227.580002	228.110001	220.869995	223.130005	3160200
ADBE	2018-12-31	225.559998	227.330002	223.240005	226.240005	2866400
ADBE	2019-01-02	219.910004	226.169998	219.0	224.570007	2784100
ADBE	2019-01-03	220.880005	223.630005	215.149994	215.699997	3663500
ADBE	2019-01-04	219.839996	227.649994	217.479996	226.190002	4043400
ADBE	2019-01-07	229.949997	232.600006	227.289993	229.259995	3638500
ADBE	2019-01-08	232.649994	233.770004	228.330002	232.679993	3685900
ADBE	2019-01-09	234.009995	238.589996	232.0	235.429993	3594200
ADBE	2019-01-10	233.770004	238.039993	231.710007	237.770004	2704600
ADBE	2019-01-11	235.710007	239.320007	235.229996	237.550003	3179500
ADBE	2019-01-14	235.330002	236.259995	231.960007	234.559998	2606800
ADBE	2019-01-15	237.899994	243.929993	237.259995	242.360001	3656500
ADBE	2019-01-16	243.600006	244.0	239.679993	241.949997	2885200
ADBE	2019-01-17	240.130005	245.039993	238.779999	244.399994	2836200
ADBE	2019-01-18	247.449997	250.679993	244.449997	247.509995	3711300
ADBE	2019-01-22	245.130005	245.610001	241.190002	243.850006	4155500
ADBE	2019-01-23	244.910004	248.160004	240.600006	245.139999	2031400
ADBE	2019-01-24	245.619995	245.979996	241.179993	242.559998	3643000
ADBE	2019-01-25	244.990005	247.100006	243.429993	244.949997	3822300
ADBE	2019-01-28	241.0	243.220001	239.350006	241.850006	2110400
ADBE	2019-01-29	241.809998	242.869995	237.270004	238.270004	1937100
ADBE	2019-01-30	240.160004	243.0	238.869995	242.669998	2482900
ADBE	2019-01-31	243.0	249.0	243.0	247.820007	5007200
ADBE	2019-02-01	247.820007	251.039993	246.100006	247.380005	3033300
ADBE	2019-02-04	248.559998	256.98999	248.059998	254.740005	3705100
ADBE	2019-02-05	256.73999	258.559998	254.009995	254.820007	3042000
ADBE	2019-02-06	255.059998	255.929993	250.710007	254.350006	2539100
ADBE	2019-02-07	251.330002	254.309998	250.279999	253.740005	2099300
ADBE	2019-02-08	251.389999	257.049988	250.639999	257.0	2756800
ADBE	2019-02-11	258.890015	259.899994	256.190002	258.390015	3538100
ADBE	2019-02-12	260.149994	262.25	258.670013	261.369995	2518400
ADBE	2019-02-13	263.130005	263.359985	259.369995	260.230011	1899700
ADBE	2019-02-14	259.399994	261.709991	258.01001	260.140015	1885000
ADBE	2019-02-15	260.339996	260.970001	258.070007	259.450012	2999200
ADBE	2019-02-19	258.980011	260.059998	256.450012	257.809998	3475600
ADBE	2019-02-20	258.130005	260.98999	255.919998	258.100006	2484800
ADBE	2019-02-21	257.299988	259.350006	255.119995	257.76001	2607400
ADBE	2019-02-22	257.609985	260.23999	257.609985	258.899994	2006000
ADBE	2019-02-25	261.5	262.980011	258.179993	258.619995	1815800
ADBE	2019-02-26	258.0	262.579987	256.369995	261.220001	2538900
ADBE	2019-02-27	259.769989	263.079987	256.519989	262.899994	2266800
ADBE	2019-02-28	262.399994	266.23999	261.76001	262.5	3810300
ADBE	2019-03-01	265.75	266.23999	261.5	264.01001	2594000
ADBE	2019-03-04	266.700012	267.0	254.080002	258.160004	2994900
ADBE	2019-03-05	259.0	259.869995	256.369995	257.380005	2101800
ADBE	2019-03-06	257.399994	259.48999	253.839996	256.399994	1950500
ADBE	2019-03-07	255.770004	257.48999	253.289993	255.460007	3185200
ADBE	2019-03-08	251.490005	255.020004	249.100006	254.740005	2195400
ADBE	2019-03-11	255.979996	261.459991	255.770004	260.959991	2711700
ADBE	2019-03-12	261.859985	264.75	259.01001	263.51001	2583500
ADBE	2019-03-13	265.5	269.799988	264.130005	264.380005	3992500
ADBE	2019-03-14	265.26001	268.0	263.519989	267.690002	5113400
ADBE	2019-03-15	258.029999	260.0	252.029999	257.089996	12110500
ADBE	2019-03-18	257.109985	259.959991	253.889999	257.76001	4013400
ADBE	2019-03-19	259.429993	260.640015	256.339996	260.420013	4257300
ADBE	2019-03-20	260.540009	262.299988	256.170013	259.73999	3732600
ADBE	2019-03-21	259.0	264.339996	258.399994	264.179993	2359900
ADBE	2019-03-22	263.470001	264.640015	259.519989	259.690002	3454000
ADBE	2019-03-25	259.209991	263.119995	257.100006	262.269989	2639300
ADBE	2019-03-26	265.049988	267.73999	263.839996	265.589996	3150100
ADBE	2019-03-27	265.529999	265.970001	259.040009	262.339996	2521900
ADBE	2019-03-28	263.5	265.170013	260.880005	263.529999	2018000
ADBE	2019-03-29	265.470001	266.75	264.200012	266.48999	2097400
ADBE	2019-04-01	269.850006	272.390015	268.190002	272.170013	2970100
ADBE	2019-04-02	272.890015	273.0	267.630005	271.350006	1877800
ADBE	2019-04-03	273.709991	274.179993	270.980011	271.5	2432800
ADBE	2019-04-04	270.980011	271.470001	263.720001	267.890015	2947400
ADBE	2019-04-05	269.440002	269.940002	266.589996	267.450012	1970500
ADBE	2019-04-08	266.959991	269.089996	264.700012	268.809998	1796800
ADBE	2019-04-09	267.119995	269.98999	266.799988	268.98999	1605900
ADBE	2019-04-10	269.470001	272.160004	269.01001	271.579987	1469700
ADBE	2019-04-11	271.950012	272.920013	270.769989	271.899994	2085600
ADBE	2019-04-12	273.01001	273.51001	270.820007	271.859985	1681100
ADBE	2019-04-15	271.859985	273.709991	270.619995	272.220001	1462300
ADBE	2019-04-16	273.070007	273.390015	269.640015	271.429993	1638400
ADBE	2019-04-17	272.170013	272.670013	268.440002	269.450012	2391500
ADBE	2019-04-18	270.089996	270.820007	266.640015	270.570007	2028900
ADBE	2019-04-22	269.820007	272.320007	269.200012	272.209991	1364700
ADBE	2019-04-23	272.540009	278.890015	271.589996	278.48999	2693600
ADBE	2019-04-24	279.220001	280.170013	275.25	275.450012	1867600
ADBE	2019-04-25	278.399994	279.519989	274.380005	277.660004	1747200
ADBE	2019-04-26	278.179993	282.0	275.790009	281.959991	2114000
ADBE	2019-04-29	286.459991	291.709991	285.380005	286.140015	5592400
ADBE	2019-04-30	286.100006	289.769989	285.25	289.25	3068000
ADBE	2019-05-01	291.0	291.0	283.190002	283.350006	2056200
ADBE	2019-05-02	283.140015	284.589996	278.149994	279.640015	2482300
ADBE	2019-05-03	282.559998	286.350006	282.390015	285.579987	1979500
ADBE	2019-05-06	277.600006	284.220001	275.809998	283.660004	1994500
ADBE	2019-05-07	278.820007	280.649994	273.670013	277.070007	2568000
ADBE	2019-05-08	275.829987	278.369995	274.160004	276.769989	2610800
ADBE	2019-05-09	274.160004	277.119995	270.799988	275.790009	1866800
ADBE	2019-05-10	273.579987	279.5	270.320007	278.480011	2097500
ADBE	2019-05-13	270.570007	274.190002	267.220001	267.700012	2698300
ADBE	2019-05-14	269.429993	274.230011	269.290009	271.859985	2046600
ADBE	2019-05-15	269.820007	276.950012	269.5	276.820007	2708600
ADBE	2019-05-16	278.630005	285.869995	278.399994	283.549988	3413100
ADBE	2019-05-17	281.679993	284.410004	279.070007	279.850006	2223500
ADBE	2019-05-20	276.100006	277.890015	273.399994	275.450012	2392000
ADBE	2019-05-21	278.209991	280.0	277.049988	278.070007	1793500
ADBE	2019-05-22	277.420013	282.73999	277.26001	281.820007	1570500
ADBE	2019-05-23	278.290009	278.429993	271.690002	274.25	2706400
ADBE	2019-05-24	273.540009	277.480011	273.540009	274.769989	1878300
ADBE	2019-05-28	276.48999	281.450012	275.369995	278.25	2475800
ADBE	2019-05-29	275.290009	276.799988	272.279999	273.380005	1806000
ADBE	2019-05-30	274.429993	275.089996	272.429993	274.51001	1601100
ADBE	2019-05-31	271.279999	272.910004	268.75	270.899994	2526600
ADBE	2019-06-03	270.51001	272.809998	257.529999	259.029999	3903400
ADBE	2019-06-04	263.269989	268.929993	257.459991	268.709991	3750800
ADBE	2019-06-05	272.779999	273.209991	268.390015	272.859985	2650400
ADBE	2019-06-06	273.720001	275.76001	271.049988	274.799988	2211800
ADBE	2019-06-07	275.869995	282.369995	275.51001	278.160004	2758900
ADBE	2019-06-10	280.980011	284.980011	280.200012	280.339996	2487700
ADBE	2019-06-11	283.910004	284.890015	272.029999	275.98999	2969300
ADBE	2019-06-12	276.130005	277.559998	274.579987	276.839996	1313700
ADBE	2019-06-13	278.589996	278.959991	275.920013	276.299988	1696400
ADBE	2019-06-14	275.910004	277.100006	274.0	274.279999	2262800
ADBE	2019-06-17	274.630005	277.470001	274.630005	275.600006	2254200
ADBE	2019-06-18	280.369995	280.48999	276.619995	276.779999	4529300
ADBE	2019-06-19	287.0	292.0	284.339996	291.209991	9738600
ADBE	2019-06-20	293.25	302.660004	293.25	302.109985	5632500
ADBE	2019-06-21	301.459991	304.0	299.089996	299.329987	4015500
ADBE	2019-06-24	300.0	302.579987	298.690002	299.869995	2868900
ADBE	2019-06-25	299.209991	300.649994	287.0	287.970001	4638500
ADBE	2019-06-26	291.26001	292.76001	288.700012	288.720001	2896800
ADBE	2019-06-27	290.040009	294.670013	290.040009	293.230011	2596800
ADBE	2019-06-28	294.5	295.100006	291.950012	294.649994	2648300
ADBE	2019-07-01	299.549988	301.899994	297.660004	300.970001	2619500
ADBE	2019-07-02	301.190002	301.579987	299.359985	301.390015	1816600
ADBE	2019-07-03	302.0	305.859985	301.290009	305.700012	1585300
ADBE	2019-07-05	304.01001	305.23999	298.929993	303.980011	2872700
ADBE	2019-07-08	302.76001	303.109985	300.130005	302.920013	1909200
ADBE	2019-07-09	300.559998	305.130005	300.220001	304.200012	1644300
ADBE	2019-07-10	305.100006	309.320007	305.100006	306.980011	1954100
ADBE	2019-07-11	307.390015	310.170013	305.899994	307.600006	1951500
ADBE	2019-07-12	308.01001	309.700012	304.959991	309.420013	1624800
ADBE	2019-07-15	310.0	310.459991	307.720001	308.76001	1161600
ADBE	2019-07-16	308.0	308.459991	305.070007	305.700012	1838700
ADBE	2019-07-17	307.130005	310.959991	306.75	309.390015	2298100
ADBE	2019-07-18	307.209991	310.920013	306.850006	310.079987	1597200
ADBE	2019-07-19	311.559998	313.109985	305.269989	306.869995	2100200
ADBE	2019-07-22	308.390015	309.920013	307.140015	308.549988	1336400
ADBE	2019-07-23	309.910004	309.980011	305.220001	307.880005	1826800
ADBE	2019-07-24	305.809998	310.730011	305.809998	310.269989	1458800
ADBE	2019-07-25	308.660004	309.660004	306.100006	308.730011	1378500
ADBE	2019-07-26	309.970001	312.5	309.26001	311.269989	1507800
ADBE	2019-07-29	311.940002	311.940002	301.480011	307.220001	2778400
ADBE	2019-07-30	305.070007	307.089996	302.549988	303.640015	2158000
ADBE	2019-07-31	303.609985	304.950012	295.109985	298.859985	3066900
ADBE	2019-08-01	299.149994	304.98999	296.769989	298.440002	3210200
ADBE	2019-08-02	295.570007	297.350006	289.420013	293.709991	3400900
ADBE	2019-08-05	285.040009	286.869995	276.779999	280.359985	4292600
ADBE	2019-08-06	283.630005	286.98999	282.5	286.209991	2552100
ADBE	2019-08-07	282.23999	290.26001	282.0	289.019989	2196700
ADBE	2019-08-08	292.75	297.869995	290.200012	297.779999	2506000
ADBE	2019-08-09	296.140015	298.269989	292.149994	294.829987	1451100
ADBE	2019-08-12	293.140015	294.420013	287.410004	288.649994	1580500
ADBE	2019-08-13	288.230011	295.5	286.390015	293.170013	2326400
ADBE	2019-08-14	287.600006	289.649994	281.429993	283.660004	2586000
ADBE	2019-08-15	285.640015	286.48999	280.859985	282.709991	2336800
ADBE	2019-08-16	285.579987	290.149994	283.320007	287.450012	1954500
ADBE	2019-08-19	291.320007	291.769989	287.170013	287.970001	1955200
ADBE	2019-08-20	287.970001	288.660004	285.399994	285.709991	1491000
ADBE	2019-08-21	288.540009	292.920013	286.51001	291.529999	1520200
ADBE	2019-08-22	292.570007	292.899994	285.119995	287.690002	1743200
ADBE	2019-08-23	289.230011	293.570007	280.970001	282.440002	2851900
ADBE	2019-08-26	284.859985	288.890015	283.51001	288.73999	1792800
ADBE	2019-08-27	290.660004	291.850006	286.529999	289.450012	1792300
ADBE	2019-08-28	286.549988	287.98999	280.420013	282.130005	2776300
ADBE	2019-08-29	285.709991	287.700012	283.619995	286.630005	2171900
ADBE	2019-08-30	287.410004	288.5	280.119995	284.51001	2373300
ADBE	2019-09-03	284.25	287.459991	281.399994	282.450012	1837000
ADBE	2019-09-04	286.040009	286.25	282.459991	284.600006	1516000
ADBE	2019-09-05	287.829987	288.01001	281.519989	287.75	2835900
ADBE	2019-09-06	288.200012	289.589996	283.959991	284.940002	2273100
ADBE	2019-09-09	286.519989	286.929993	276.600006	279.299988	3134500
ADBE	2019-09-10	277.579987	277.579987	272.339996	276.140015	4097800
ADBE	2019-09-11	277.660004	280.309998	274.0	277.779999	2594000
ADBE	2019-09-12	281.0	282.279999	277.940002	278.019989	2955000
ADBE	2019-09-13	278.220001	280.279999	276.320007	278.350006	2948600
ADBE	2019-09-16	276.619995	283.049988	275.299988	282.929993	2774700
ADBE	2019-09-17	284.040009	285.299988	280.359985	284.690002	4069200
ADBE	2019-09-18	275.350006	280.290009	270.019989	279.720001	7449700
ADBE	2019-09-19	280.170013	284.369995	279.829987	281.26001	3163500
ADBE	2019-09-20	281.600006	283.200012	274.950012	277.910004	4046500
ADBE	2019-09-23	275.929993	279.579987	275.410004	277.440002	1966300
ADBE	2019-09-24	279.579987	280.700012	271.079987	272.470001	3288100
ADBE	2019-09-25	271.899994	277.709991	267.730011	277.429993	3307300
ADBE	2019-09-26	278.459991	285.899994	277.01001	283.809998	4270800
ADBE	2019-09-27	284.630005	284.980011	274.119995	277.540009	3167600
ADBE	2019-09-30	277.540009	279.0	275.140015	276.25	3992300
ADBE	2019-10-01	278.98999	279.649994	271.869995	272.709991	3245800
ADBE	2019-10-02	271.179993	271.179993	265.190002	266.660004	3370100
ADBE	2019-10-03	266.920013	272.799988	263.850006	272.399994	3545100
ADBE	2019-10-04	273.109985	278.079987	273.109985	276.959991	2566300
ADBE	2019-10-07	276.320007	278.48999	275.589996	276.899994	1823500
ADBE	2019-10-08	274.459991	275.410004	270.799988	270.829987	2135900
ADBE	2019-10-09	273.519989	275.549988	272.859985	274.269989	1359400
ADBE	2019-10-10	274.059998	276.709991	272.790009	274.980011	1562300
ADBE	2019-10-11	278.369995	281.269989	277.630005	278.290009	2087600
ADBE	2019-10-14	278.109985	279.420013	277.149994	277.779999	1372600
ADBE	2019-10-15	278.170013	281.51001	278.019989	279.390015	1964000
ADBE	2019-10-16	270.230011	272.809998	267.51001	272.700012	4315200
ADBE	2019-10-17	272.609985	274.119995	267.149994	269.23999	3319100
ADBE	2019-10-18	269.359985	269.679993	262.100006	265.519989	4391000
ADBE	2019-10-21	265.630005	267.429993	262.570007	266.839996	2868800
ADBE	2019-10-22	268.48999	269.279999	260.640015	261.089996	3349100
ADBE	2019-10-23	261.0	265.519989	259.570007	261.320007	3020400
ADBE	2019-10-24	264.040009	271.459991	263.25	269.700012	3511000
ADBE	2019-10-25	267.799988	271.609985	267.019989	270.980011	1822300
ADBE	2019-10-28	271.579987	272.290009	268.380005	271.350006	2281900
ADBE	2019-10-29	271.679993	273.720001	271.059998	271.450012	1723500
ADBE	2019-10-30	273.25	278.649994	272.609985	278.410004	2320800
ADBE	2019-10-31	278.269989	279.320007	275.309998	277.929993	2845400
ADBE	2019-11-01	279.140015	281.829987	277.269989	277.820007	2827200
ADBE	2019-11-04	280.559998	281.209991	276.049988	277.5	2790200
ADBE	2019-11-05	292.109985	292.880005	283.600006	289.290009	6170600
ADBE	2019-11-06	289.109985	289.26001	285.609985	287.399994	2762400
ADBE	2019-11-07	288.299988	293.480011	287.0	290.769989	3201600
ADBE	2019-11-08	290.019989	292.459991	288.480011	292.459991	1628500
ADBE	2019-11-11	291.950012	292.339996	289.700012	290.269989	1777400
ADBE	2019-11-12	290.790009	294.160004	290.269989	291.720001	2084900
ADBE	2019-11-13	291.859985	293.700012	290.26001	293.540009	1739900
ADBE	2019-11-14	293.540009	295.079987	292.149994	294.529999	1459700
ADBE	2019-11-15	296.540009	297.5	293.559998	297.5	2011300
ADBE	2019-11-18	297.549988	298.559998	296.0	297.160004	1632700
ADBE	2019-11-19	298.75	300.73999	296.390015	300.600006	2142700
ADBE	2019-11-20	299.390015	302.049988	297.049988	300.100006	1841300
ADBE	2019-11-21	298.98999	300.350006	296.619995	298.799988	1609800
ADBE	2019-11-22	299.589996	299.920013	295.799988	299.299988	1508900
ADBE	2019-11-25	300.480011	305.450012	300.480011	305.279999	2205400
ADBE	2019-11-26	305.0	309.059998	304.890015	307.899994	2619000
ADBE	2019-11-27	308.5	309.170013	305.73999	309.059998	1469700
ADBE	2019-11-29	308.519989	310.0	308.0	309.529999	1175100
ADBE	2019-12-02	309.220001	309.899994	299.51001	302.75	2891400
ADBE	2019-12-03	298.23999	304.459991	297.320007	303.910004	1608500
ADBE	2019-12-04	305.0	305.329987	301.279999	302.51001	1522800
ADBE	2019-12-05	303.130005	304.23999	301.0	303.029999	1698100
ADBE	2019-12-06	306.200012	306.75	303.160004	306.230011	1733000
ADBE	2019-12-09	308.910004	310.910004	306.700012	307.049988	2892500
ADBE	2019-12-10	306.619995	309.029999	304.100006	304.170013	2155300
ADBE	2019-12-11	305.149994	305.380005	301.480011	303.73999	2928600
ADBE	2019-12-12	303.0	306.579987	300.720001	305.959991	3104600
ADBE	2019-12-13	314.109985	321.730011	313.73999	317.940002	6606700
ADBE	2019-12-16	319.269989	325.25	319.269989	323.799988	3436700
ADBE	2019-12-17	325.040009	325.079987	321.75	322.850006	2331900
ADBE	2019-12-18	322.100006	326.820007	322.01001	324.380005	2332600
ADBE	2019-12-19	324.380005	327.959991	324.26001	327.630005	2561400
ADBE	2019-12-20	328.369995	330.0	325.619995	327.609985	4233000
ADBE	2019-12-23	328.829987	329.880005	327.26001	328.950012	2210600
ADBE	2019-12-24	329.0	331.540009	328.679993	329.640015	1066400
ADBE	2019-12-26	329.630005	331.279999	329.630005	331.200012	1055100
ADBE	2019-12-27	332.880005	332.880005	329.769989	330.790009	1229800
ADBE	2019-12-30	330.350006	330.470001	325.170013	328.339996	1896700
ADBE	2019-12-31	326.25	329.940002	326.25	329.809998	1592300
ADBE	2020-01-02	330.0	334.480011	329.170013	334.429993	1990100
ADBE	2020-01-03	329.170013	332.980011	328.690002	331.809998	1577600
ADBE	2020-01-06	328.290009	333.910004	328.190002	333.709991	1874700
ADBE	2020-01-07	334.149994	334.790009	332.309998	333.390015	2500800
ADBE	2020-01-08	333.809998	339.230011	333.399994	337.869995	2248500
ADBE	2020-01-09	340.140015	341.809998	338.190002	340.450012	1626300
ADBE	2020-01-10	342.049988	343.359985	339.619995	339.809998	1480400
ADBE	2020-01-13	341.540009	345.730011	341.220001	345.630005	2069200
ADBE	2020-01-14	347.01001	347.269989	343.149994	344.630005	2274400
ADBE	2020-01-15	346.420013	347.5	342.459991	342.940002	2213300
ADBE	2020-01-16	345.980011	345.98999	342.76001	345.380005	2439600
ADBE	2020-01-17	349.0	349.950012	346.380005	349.73999	2536100
ADBE	2020-01-21	346.369995	352.369995	345.619995	350.0	2121200
ADBE	2020-01-22	352.600006	354.279999	349.959991	350.059998	1600300
ADBE	2020-01-23	351.019989	352.160004	347.850006	351.76001	2084400
ADBE	2020-01-24	354.100006	355.690002	349.200012	351.369995	1640200
ADBE	2020-01-27	341.040009	349.899994	340.399994	346.899994	2652000
ADBE	2020-01-28	349.0	355.660004	347.119995	354.630005	2270800
ADBE	2020-01-29	356.700012	356.700012	351.359985	351.660004	1521300
ADBE	2020-01-30	349.690002	356.820007	349.690002	356.73999	1834900
ADBE	2020-01-31	355.839996	355.839996	348.299988	351.140015	3692900
ADBE	2020-02-03	353.410004	358.670013	352.290009	358.0	2693800
ADBE	2020-02-04	363.429993	367.440002	360.450012	366.73999	3053000
ADBE	2020-02-05	373.98999	374.480011	362.309998	365.549988	2463400
ADBE	2020-02-06	366.160004	368.25	363.01001	367.459991	2224500
ADBE	2020-02-07	366.0	369.339996	364.380005	366.089996	2092700
ADBE	2020-02-10	365.440002	370.809998	365.220001	370.0	2426800
ADBE	2020-02-11	373.029999	373.700012	367.25	369.279999	2004700
ADBE	2020-02-12	370.640015	374.429993	367.149994	374.290009	2355600
ADBE	2020-02-13	372.559998	377.709991	372.390015	374.839996	1917100
ADBE	2020-02-14	376.279999	379.829987	375.850006	379.670013	1690300
ADBE	2020-02-18	380.200012	382.589996	378.589996	378.850006	2074400
ADBE	2020-02-19	383.829987	385.0	381.480011	383.279999	2580400
ADBE	2020-02-20	384.0	386.75	373.480011	378.959991	3789300
ADBE	2020-02-21	378.019989	378.339996	368.75	372.950012	2742800
ADBE	2020-02-24	355.390015	363.459991	349.0	357.410004	3924000
ADBE	2020-02-25	361.0	363.970001	346.279999	347.799988	4188100
ADBE	2020-02-26	349.399994	360.070007	348.600006	351.339996	3489700
ADBE	2020-02-27	340.0	352.23999	337.269989	337.519989	4737700
ADBE	2020-02-28	324.420013	345.459991	324.0	345.119995	6463400
ADBE	2020-03-02	349.809998	360.75	342.609985	360.279999	5398100
ADBE	2020-03-03	361.76001	364.950012	344.040009	348.339996	4204500
ADBE	2020-03-04	354.380005	364.269989	350.079987	363.850006	4146300
ADBE	2020-03-05	355.059998	360.450012	347.190002	351.029999	3199000
ADBE	2020-03-06	340.450012	344.160004	326.600006	336.769989	5622900
ADBE	2020-03-09	311.679993	322.440002	305.329987	305.790009	5291900
ADBE	2020-03-10	318.980011	332.940002	309.309998	332.380005	5973700
ADBE	2020-03-11	324.320007	326.359985	309.0	315.230011	4869200
ADBE	2020-03-12	290.410004	310.130005	283.0	285.0	7230200
ADBE	2020-03-13	312.880005	336.0	298.0	335.5	8935200
ADBE	2020-03-16	288.359985	307.109985	283.25	286.029999	7140100
ADBE	2020-03-17	291.200012	312.950012	278.350006	311.809998	6189100
ADBE	2020-03-18	290.0	296.869995	255.130005	294.609985	7293300
ADBE	2020-03-19	291.769989	318.709991	281.100006	307.51001	6023800
ADBE	2020-03-20	312.920013	324.799988	293.769989	295.339996	7461800
ADBE	2020-03-23	296.670013	312.48999	287.779999	307.269989	6016800
ADBE	2020-03-24	322.959991	326.98999	301.589996	310.0	6592200
ADBE	2020-03-25	308.0	317.649994	298.130005	305.910004	4830400
ADBE	2020-03-26	305.98999	324.429993	305.690002	322.670013	4531000
ADBE	2020-03-27	311.700012	314.290009	300.630005	305.829987	4862100
ADBE	2020-03-30	308.890015	322.970001	308.01001	318.390015	4340200
ADBE	2020-03-31	316.410004	326.329987	312.679993	318.23999	6413700
ADBE	2020-04-01	307.0	309.609985	298.320007	301.209991	3903000
ADBE	2020-04-02	297.76001	306.5	293.179993	303.959991	3589700
ADBE	2020-04-03	302.059998	303.470001	289.709991	293.609985	3934700
ADBE	2020-04-06	306.559998	320.51001	299.959991	319.130005	5145100
ADBE	2020-04-07	327.410004	328.320007	306.299988	308.929993	5422300
ADBE	2020-04-08	313.880005	317.720001	308.200012	317.179993	4002500
ADBE	2020-04-09	318.649994	320.779999	310.790009	318.700012	3290200
ADBE	2020-04-13	315.940002	320.899994	313.75	320.649994	1839000
ADBE	2020-04-14	328.769989	342.100006	328.470001	340.769989	3858900
ADBE	2020-04-15	335.339996	339.220001	329.649994	332.549988	2818600
ADBE	2020-04-16	339.709991	345.519989	336.040009	342.700012	3918600
ADBE	2020-04-17	350.089996	350.380005	340.5	344.109985	3342400
ADBE	2020-04-20	340.790009	348.5	338.75	344.880005	2772000
ADBE	2020-04-21	340.899994	342.76001	325.209991	328.98999	3548200
ADBE	2020-04-22	337.410004	339.380005	332.799988	336.769989	2231500
ADBE	2020-04-23	338.899994	341.75	334.799988	335.369995	2120300
ADBE	2020-04-24	338.0	344.700012	333.5	344.100006	2143900
ADBE	2020-04-27	348.799988	349.959991	345.119995	348.5	2375200
ADBE	2020-04-28	353.089996	353.450012	332.570007	333.450012	3895600
ADBE	2020-04-29	339.529999	351.25	335.440002	349.170013	5006400
ADBE	2020-04-30	348.01001	356.230011	346.549988	353.640015	3902200
ADBE	2020-05-01	347.23999	350.309998	340.26001	343.839996	2578600
ADBE	2020-05-04	340.73999	350.600006	340.0	349.109985	2372000
ADBE	2020-05-05	353.380005	359.700012	352.390015	356.130005	2377400
ADBE	2020-05-06	357.920013	366.790009	357.130005	362.519989	2319700
ADBE	2020-05-07	368.820007	369.5	365.5	366.779999	2465200
ADBE	2020-05-08	370.0	371.100006	365.410004	367.51001	2547200
ADBE	2020-05-11	365.839996	373.630005	364.5	371.420013	2266200
ADBE	2020-05-12	371.459991	372.720001	364.549988	365.100006	2071800
ADBE	2020-05-13	366.450012	367.429993	352.709991	358.559998	3365500
ADBE	2020-05-14	354.0	357.0	348.01001	355.390015	2752000
ADBE	2020-05-15	351.570007	365.480011	351.529999	365.299988	2626600
ADBE	2020-05-18	371.589996	375.48999	367.209991	367.970001	2351900
ADBE	2020-05-19	369.880005	376.0	368.890015	372.200012	2753700
ADBE	2020-05-20	377.209991	384.399994	377.059998	383.630005	2824700
ADBE	2020-05-21	382.0	385.119995	380.600006	382.170013	2261100
ADBE	2020-05-22	381.390015	386.519989	380.950012	385.26001	1688200
ADBE	2020-05-26	391.0	391.269989	374.809998	376.630005	3526000
ADBE	2020-05-27	373.23999	375.700012	361.440002	375.170013	3553300
ADBE	2020-05-28	372.5	386.899994	372.5	379.829987	2903600
ADBE	2020-05-29	382.619995	389.049988	377.079987	386.600006	5892000
ADBE	2020-06-01	387.079987	389.98999	382.899994	389.679993	2034100
ADBE	2020-06-02	389.920013	390.910004	382.029999	390.440002	2509600
ADBE	2020-06-03	390.820007	391.140015	387.459991	389.920013	2537100
ADBE	2020-06-04	389.5	395.720001	382.279999	385.799988	2422600
ADBE	2020-06-05	384.640015	396.170013	382.0	392.899994	2793700
ADBE	2020-06-08	391.0	398.100006	385.839996	397.779999	2593000
ADBE	2020-06-09	397.029999	402.309998	394.149994	397.160004	2279300
ADBE	2020-06-10	399.589996	409.980011	399.48999	406.820007	3611600
ADBE	2020-06-11	400.0	404.200012	387.369995	387.670013	4123700
ADBE	2020-06-12	409.299988	411.720001	395.410004	406.540009	8332600
ADBE	2020-06-15	398.799988	406.109985	397.0	401.339996	3781500
ADBE	2020-06-16	407.829987	414.679993	405.480011	411.670013	3764400
ADBE	2020-06-17	414.0	417.459991	411.359985	413.48999	2112300
ADBE	2020-06-18	413.5	420.839996	413.0	420.459991	2578400
ADBE	2020-06-19	423.76001	429.269989	419.649994	428.01001	3931600
ADBE	2020-06-22	428.959991	438.950012	428.540009	438.640015	3156300
ADBE	2020-06-23	440.070007	446.149994	436.01001	440.549988	3065900
ADBE	2020-06-24	440.0	442.670013	427.470001	431.679993	3329400
ADBE	2020-06-25	430.01001	437.98999	427.579987	436.950012	2275200
ADBE	2020-06-26	436.0	438.179993	424.709991	426.920013	3829700
ADBE	2020-06-29	427.109985	428.480011	416.029999	424.200012	2623900
ADBE	2020-06-30	426.679993	436.910004	423.859985	435.309998	2944700
ADBE	2020-07-01	434.799988	442.049988	433.619995	439.809998	2581700
ADBE	2020-07-02	445.0	448.160004	441.359985	442.950012	2503000
ADBE	2020-07-06	448.0	455.529999	444.690002	452.589996	2761200
ADBE	2020-07-07	452.589996	459.440002	448.720001	449.359985	2684600
ADBE	2020-07-08	453.76001	458.23999	452.0	457.679993	1999200
ADBE	2020-07-09	460.440002	463.799988	451.880005	460.839996	2269800
ADBE	2020-07-10	460.829987	467.209991	455.480011	466.200012	3676200
ADBE	2020-07-13	469.769989	470.609985	440.640015	442.470001	3480700
ADBE	2020-07-14	435.73999	437.209991	416.290009	433.779999	5666700
ADBE	2020-07-15	434.910004	439.630005	428.730011	433.01001	2566200
ADBE	2020-07-16	428.429993	430.589996	418.51001	426.290009	2677700
ADBE	2020-07-17	428.119995	433.5	423.700012	432.420013	2568200
ADBE	2020-07-20	434.059998	456.890015	433.0	455.269989	3512500
ADBE	2020-07-21	456.070007	456.98999	441.75	444.279999	2027600
ADBE	2020-07-22	447.549988	449.369995	441.76001	445.049988	1400300
ADBE	2020-07-23	445.040009	448.809998	430.299988	431.73999	2313900
ADBE	2020-07-24	425.0	435.0	423.440002	430.309998	1900800
ADBE	2020-07-27	431.769989	438.359985	431.01001	437.100006	1622000
ADBE	2020-07-28	436.829987	438.26001	431.329987	432.26001	1463400
ADBE	2020-07-29	435.160004	440.480011	435.040009	436.299988	1489300
ADBE	2020-07-30	429.980011	440.5	426.809998	438.880005	1449000
ADBE	2020-07-31	441.980011	444.440002	434.799988	444.320007	2034000
ADBE	2020-08-03	449.839996	450.73999	442.279999	447.970001	2075200
ADBE	2020-08-04	448.26001	449.079987	440.700012	446.920013	2622600
ADBE	2020-08-05	449.089996	454.040009	446.350006	449.51001	2353100
ADBE	2020-08-06	451.350006	464.369995	449.130005	464.109985	2362000
ADBE	2020-08-07	460.869995	461.790009	445.089996	449.570007	3289700
ADBE	2020-08-10	450.369995	451.130005	436.5	443.290009	1836800
ADBE	2020-08-11	440.26001	444.480011	431.589996	435.230011	1900200
ADBE	2020-08-12	437.369995	447.929993	437.369995	445.359985	2223700
ADBE	2020-08-13	446.070007	455.899994	446.070007	450.019989	2028000
ADBE	2020-08-14	451.390015	452.809998	444.429993	447.600006	1111000
ADBE	2020-08-17	450.0	456.100006	449.200012	451.579987	1555700
ADBE	2020-08-18	454.790009	464.5	452.839996	463.51001	2097700
ADBE	2020-08-19	464.290009	468.109985	457.589996	462.01001	2439200
ADBE	2020-08-20	460.98999	479.799988	458.890015	478.480011	2485000
ADBE	2020-08-21	477.089996	477.279999	470.339996	473.220001	2645600
ADBE	2020-08-24	478.140015	480.019989	469.519989	476.299988	1840500
ADBE	2020-08-25	476.670013	484.649994	474.429993	484.429993	3967400
ADBE	2020-08-26	496.950012	533.700012	492.230011	528.48999	7780300
ADBE	2020-08-27	519.01001	523.320007	504.459991	510.320007	3631800
ADBE	2020-08-28	512.330017	518.799988	510.940002	516.440002	1926300
ADBE	2020-08-31	513.859985	516.72998	507.769989	513.390015	2346700
ADBE	2020-09-01	515.0	528.539978	514.47998	527.950012	2404000
ADBE	2020-09-02	536.25	536.880005	521.409973	533.799988	2783400
ADBE	2020-09-03	526.039978	527.630005	493.420013	507.799988	5837600
ADBE	2020-09-04	504.649994	511.350006	471.709991	491.940002	3900300
ADBE	2020-09-08	471.890015	481.480011	461.179993	462.130005	4533100
ADBE	2020-09-09	473.910004	483.48999	462.480011	479.459991	3312100
ADBE	2020-09-10	491.149994	501.850006	473.5	476.26001	4248100
ADBE	2020-09-11	487.079987	489.410004	464.480011	471.350006	4414200
ADBE	2020-09-14	484.98999	490.440002	476.869995	485.910004	4463800
ADBE	2020-09-15	493.73999	499.690002	491.48999	497.670013	5682400
ADBE	2020-09-16	505.5	505.5	475.5	476.0	8462600
ADBE	2020-09-17	464.440002	475.170013	460.5	474.299988	4560800
ADBE	2020-09-18	477.399994	478.339996	452.519989	467.549988	7182300
ADBE	2020-09-21	460.309998	475.859985	456.730011	475.640015	3913700
ADBE	2020-09-22	479.309998	487.200012	469.559998	486.779999	2629100
ADBE	2020-09-23	486.880005	488.0	468.230011	470.390015	2671300
ADBE	2020-09-24	466.929993	471.429993	460.269989	467.670013	2838800
ADBE	2020-09-25	469.230011	481.579987	466.01001	479.779999	2541100
ADBE	2020-09-28	487.970001	489.390015	481.179993	488.51001	2844800
ADBE	2020-09-29	489.940002	493.450012	484.170013	489.329987	2030400
ADBE	2020-09-30	488.130005	497.23999	486.220001	490.429993	3508200
ADBE	2020-10-01	497.429993	501.5	495.76001	499.51001	2264600
ADBE	2020-10-02	487.98999	496.779999	478.640015	478.98999	2780900
ADBE	2020-10-05	483.25	486.690002	478.98999	486.470001	1984100
ADBE	2020-10-06	485.0	491.51001	477.5	478.980011	2041500
ADBE	2020-10-07	484.350006	493.980011	481.429993	493.149994	2025800
ADBE	2020-10-08	499.049988	499.48999	487.559998	490.839996	1590700
ADBE	2020-10-09	491.769989	502.170013	491.179993	502.160004	1853800
ADBE	2020-10-12	508.26001	516.0	499.540009	510.890015	3149700
ADBE	2020-10-13	512.190002	519.599976	511.899994	514.309998	2438100
ADBE	2020-10-14	514.340027	516.950012	501.600006	506.309998	2032900
ADBE	2020-10-15	499.26001	502.5	491.850006	501.149994	2042800
ADBE	2020-10-16	504.0	510.339996	500.700012	502.820007	2441200
ADBE	2020-10-19	507.75	507.75	493.200012	495.200012	1931400
ADBE	2020-10-20	495.25	500.170013	491.910004	494.579987	1453900
ADBE	2020-10-21	492.049988	499.809998	490.570007	495.959991	1369700
ADBE	2020-10-22	496.720001	496.859985	479.399994	483.600006	2613700
ADBE	2020-10-23	486.410004	488.51001	479.51001	488.5	1899300
ADBE	2020-10-26	480.880005	488.779999	470.130005	475.200012	2337400
ADBE	2020-10-27	479.779999	481.890015	473.470001	478.559998	1896500
ADBE	2020-10-28	469.170013	470.970001	455.880005	456.970001	2677300
ADBE	2020-10-29	459.320007	464.730011	457.279999	461.109985	2125300
ADBE	2020-10-30	458.320007	459.5	442.51001	447.100006	3127000
ADBE	2020-11-02	451.0	456.190002	438.940002	444.940002	2479000
ADBE	2020-11-03	448.98999	457.839996	445.670013	454.019989	1758600
ADBE	2020-11-04	477.929993	494.940002	474.470001	487.230011	4524300
ADBE	2020-11-05	499.269989	502.529999	489.799988	496.470001	2401000
ADBE	2020-11-06	494.950012	498.720001	483.0	494.630005	1956300
ADBE	2020-11-09	494.700012	499.410004	470.76001	471.140015	3625300
ADBE	2020-11-10	466.720001	468.01001	446.0	452.0	4920300
ADBE	2020-11-11	458.48999	470.119995	457.5	467.75	2634200
ADBE	2020-11-12	473.48999	474.929993	461.149994	462.579987	2115000
ADBE	2020-11-13	467.450012	470.600006	459.0	469.339996	2965600
ADBE	2020-11-16	460.429993	469.529999	458.25	460.950012	2522200
ADBE	2020-11-17	461.660004	469.910004	460.0	467.950012	2407600
ADBE	2020-11-18	466.709991	467.899994	459.26001	459.470001	2063200
ADBE	2020-11-19	460.0	471.040009	459.26001	466.410004	3132700
ADBE	2020-11-20	465.160004	470.0	462.359985	462.920013	1849900
ADBE	2020-11-23	464.630005	467.0	456.170013	460.609985	2370000
ADBE	2020-11-24	461.410004	464.48999	456.679993	462.700012	2584900
ADBE	2020-11-25	466.290009	472.529999	464.850006	470.079987	2634500
ADBE	2020-11-27	476.899994	482.410004	474.859985	477.029999	1815500
ADBE	2020-11-30	480.0	480.859985	469.200012	478.470001	2787000
ADBE	2020-12-01	482.01001	482.01001	471.630005	479.149994	2531100
ADBE	2020-12-02	475.670013	481.320007	470.119995	481.26001	2107100
ADBE	2020-12-03	482.209991	492.809998	481.5	484.279999	3062700
ADBE	2020-12-04	485.670013	491.390015	484.359985	486.0	2749800
ADBE	2020-12-07	487.0	499.290009	487.0	492.25	3441700
ADBE	2020-12-08	492.290009	496.040009	486.200012	495.279999	2175700
ADBE	2020-12-09	496.029999	497.0	479.26001	483.73999	3449100
ADBE	2020-12-10	483.73999	488.290009	470.950012	476.869995	3922000
ADBE	2020-12-11	475.980011	478.890015	468.820007	475.910004	3561300
ADBE	2020-12-14	475.609985	488.410004	475.5	486.420013	3945200
ADBE	2020-12-15	489.049988	489.5	480.529999	482.640015	2558600
ADBE	2020-12-16	485.0	491.5	484.109985	489.899994	2555600
ADBE	2020-12-17	493.0	496.98999	490.630005	495.359985	2178400
ADBE	2020-12-18	497.609985	504.070007	493.570007	502.950012	4667400
ADBE	2020-12-21	498.049988	502.0	491.5	498.390015	2412900
ADBE	2020-12-22	498.359985	506.920013	495.829987	504.170013	1701500
ADBE	2020-12-23	505.130005	505.459991	496.589996	496.910004	1428300
ADBE	2020-12-24	499.160004	503.01001	497.279999	499.859985	589200
ADBE	2020-12-28	505.609985	506.040009	496.820007	498.950012	1515400
ADBE	2020-12-29	501.170013	505.350006	499.73999	502.109985	1434100
ADBE	2020-12-30	503.049988	504.369995	496.329987	497.450012	1529900
ADBE	2020-12-31	497.98999	500.660004	494.890015	500.119995	1462100
ADBE	2021-01-04	500.299988	500.790009	476.279999	485.339996	3612900
ADBE	2021-01-05	485.880005	486.079987	479.200012	485.690002	2010100
ADBE	2021-01-06	474.100006	475.869995	466.0	466.309998	4156600
ADBE	2021-01-07	471.0	479.640015	468.25	477.73999	2901200
ADBE	2021-01-08	480.0	485.540009	477.209991	485.100006	2266100
ADBE	2021-01-11	481.98999	482.589996	471.299988	474.23999	2382400
ADBE	2021-01-12	474.410004	475.0	464.0	471.649994	2964900
ADBE	2021-01-13	472.0	477.850006	469.299988	472.049988	2105900
ADBE	2021-01-14	472.410004	473.549988	462.200012	463.269989	3508300
ADBE	2021-01-15	462.5	467.880005	457.48999	458.079987	3200400
ADBE	2021-01-19	461.170013	461.589996	453.339996	456.5	4419200
ADBE	2021-01-20	462.730011	472.390015	458.769989	469.730011	3859000
ADBE	2021-01-21	470.26001	474.690002	466.100006	472.019989	2768700
ADBE	2021-01-22	472.5	476.350006	470.609985	472.440002	2534300
ADBE	2021-01-25	474.51001	477.700012	463.980011	473.440002	2697400
ADBE	2021-01-26	473.730011	477.220001	467.76001	476.279999	2363100
ADBE	2021-01-27	470.98999	473.670013	455.070007	460.0	3586400
ADBE	2021-01-28	459.070007	475.019989	459.070007	465.670013	3000700
ADBE	2021-01-29	462.170013	465.0	455.109985	458.769989	3061100
ADBE	2021-02-01	462.279999	474.799988	459.820007	470.0	2554800
ADBE	2021-02-02	473.649994	487.369995	472.549988	484.929993	3022000
ADBE	2021-02-03	487.089996	488.850006	479.170013	481.920013	2146900
ADBE	2021-02-04	484.220001	489.880005	481.920013	489.380005	2005100
ADBE	2021-02-05	490.920013	495.100006	488.0	492.119995	1675000
ADBE	2021-02-08	494.26001	497.859985	489.209991	493.76001	1727000
ADBE	2021-02-09	495.0	497.950012	492.01001	496.049988	1571500
ADBE	2021-02-10	499.170013	499.98999	490.269989	492.670013	1764500
ADBE	2021-02-11	494.529999	497.0	491.079987	496.619995	1609800
ADBE	2021-02-12	495.160004	499.359985	491.76001	498.839996	1450600
ADBE	2021-02-16	500.029999	506.51001	497.600006	501.640015	1845900
ADBE	2021-02-17	495.410004	495.549988	485.51001	491.230011	2112000
ADBE	2021-02-18	486.320007	489.799988	480.0	488.369995	1803200
ADBE	2021-02-19	487.160004	488.649994	476.100006	479.119995	2720700
ADBE	2021-02-22	470.480011	472.100006	466.660004	467.329987	2510500
ADBE	2021-02-23	461.019989	471.440002	450.119995	467.799988	4164300
ADBE	2021-02-24	463.48999	477.350006	460.290009	476.619995	3390600
ADBE	2021-02-25	471.23999	476.309998	456.01001	459.160004	3252500
ADBE	2021-02-26	462.799988	467.320007	456.01001	459.670013	3154500
ADBE	2021-03-01	465.679993	470.5	462.649994	469.570007	2358600
ADBE	2021-03-02	473.029999	473.799988	463.459991	466.589996	2211000
ADBE	2021-03-03	463.220001	464.679993	448.089996	448.450012	2808100
ADBE	2021-03-04	446.450012	457.529999	437.630005	439.059998	4486400
ADBE	2021-03-05	444.880005	444.950012	423.709991	440.829987	4615000
ADBE	2021-03-08	439.76001	440.98999	420.779999	421.200012	3885100
ADBE	2021-03-09	437.839996	442.75	436.0	439.179993	3926400
ADBE	2021-03-10	445.730011	448.459991	436.820007	437.01001	2747300
ADBE	2021-03-11	448.140015	454.070007	447.309998	451.059998	2762200
ADBE	2021-03-12	443.450012	445.890015	438.600006	444.299988	2183100
ADBE	2021-03-15	444.399994	447.790009	437.769989	447.589996	2508400
ADBE	2021-03-16	452.01001	457.410004	449.670013	450.540009	2618800
ADBE	2021-03-17	445.440002	453.940002	441.019989	451.01001	2502700
ADBE	2021-03-18	443.160004	446.859985	438.5	439.179993	2931200
ADBE	2021-03-19	439.179993	444.5	438.140015	441.5	3923800
ADBE	2021-03-22	444.859985	457.820007	444.859985	452.410004	2944300
ADBE	2021-03-23	457.350006	466.880005	456.410004	460.200012	5317000
ADBE	2021-03-24	464.76001	465.609985	448.339996	451.51001	5214100
ADBE	2021-03-25	448.329987	456.869995	445.410004	450.98999	3201500
ADBE	2021-03-26	450.25	469.769989	449.049988	469.089996	3615900
ADBE	2021-03-29	469.029999	472.0	462.5	469.320007	3141900
ADBE	2021-03-30	462.579987	469.089996	461.5	465.459991	2436300
ADBE	2021-03-31	469.700012	482.410004	468.700012	475.369995	3155900
ADBE	2021-04-01	483.119995	487.040009	480.709991	483.339996	2664700
ADBE	2021-04-05	483.690002	495.51001	480.5	491.619995	2982500
ADBE	2021-04-06	492.320007	495.589996	487.570007	491.339996	1878300
ADBE	2021-04-07	492.980011	494.850006	487.890015	493.410004	1576800
ADBE	2021-04-08	500.160004	504.600006	498.140015	499.839996	2026000
ADBE	2021-04-09	498.369995	504.440002	492.600006	504.040009	1886900
ADBE	2021-04-12	499.290009	506.940002	498.440002	506.029999	1584600
ADBE	2021-04-13	506.850006	517.26001	506.779999	514.859985	2195400
ADBE	2021-04-14	514.0	517.780029	509.130005	510.630005	1956400
ADBE	2021-04-15	515.669983	524.590027	515.099976	523.25	2122300
ADBE	2021-04-16	524.210022	525.440002	518.549988	525.080017	2031600
ADBE	2021-04-19	523.130005	524.0	514.440002	516.169983	1917700
ADBE	2021-04-20	515.289978	517.289978	510.600006	514.210022	1677500
ADBE	2021-04-21	515.02002	515.47998	509.549988	512.340027	1678100
ADBE	2021-04-22	508.079987	512.77002	504.059998	507.290009	2084600
ADBE	2021-04-23	508.790009	517.5	508.399994	515.840027	2257500
ADBE	2021-04-26	513.570007	516.309998	510.25	515.700012	1387500
ADBE	2021-04-27	518.0	519.159973	511.350006	517.320007	1944000
ADBE	2021-04-28	515.23999	519.130005	510.019989	515.47998	1472200
ADBE	2021-04-29	518.109985	520.450012	510.619995	516.090027	1592500
ADBE	2021-04-30	514.130005	515.049988	507.149994	508.339996	1950500
ADBE	2021-05-03	510.970001	511.73999	501.119995	503.459991	1458600
ADBE	2021-05-04	499.470001	499.470001	484.829987	490.700012	2528900
ADBE	2021-05-05	495.690002	498.630005	484.440002	486.690002	1875300
ADBE	2021-05-06	485.670013	485.670013	475.920013	483.609985	2537100
ADBE	2021-05-07	496.0	499.149994	485.779999	488.730011	1632300
ADBE	2021-05-10	487.540009	489.040009	478.630005	479.380005	1970900
ADBE	2021-05-11	471.029999	486.910004	468.5	485.190002	2293700
ADBE	2021-05-12	477.190002	480.98999	469.570007	472.089996	2399500
ADBE	2021-05-13	478.01001	480.459991	471.76001	474.160004	1996500
ADBE	2021-05-14	481.630005	488.329987	478.690002	486.559998	1857100
ADBE	2021-05-17	487.029999	487.869995	478.109985	482.73999	1581000
ADBE	2021-05-18	484.630005	488.320007	480.459991	480.619995	1395100
ADBE	2021-05-19	473.019989	480.869995	472.0	480.470001	2047500
ADBE	2021-05-20	483.679993	495.359985	482.609985	491.670013	1991100
ADBE	2021-05-21	494.190002	496.230011	487.130005	488.070007	1567800
ADBE	2021-05-24	494.640015	499.98999	492.01001	497.829987	1846900
ADBE	2021-05-25	499.019989	505.600006	498.869995	505.079987	2322500
ADBE	2021-05-26	506.269989	509.5	504.630005	506.980011	1695600
ADBE	2021-05-27	505.0	505.0	497.450012	498.279999	2957300
ADBE	2021-05-28	506.079987	511.369995	504.190002	504.579987	1924800
ADBE	2021-06-01	504.540009	506.0	492.309998	495.910004	2189000
ADBE	2021-06-02	495.179993	501.820007	493.089996	495.769989	1761300
ADBE	2021-06-03	492.399994	496.76001	487.339996	493.140015	1539100
ADBE	2021-06-04	498.730011	506.5	497.720001	504.5	1644200
ADBE	2021-06-07	504.98999	509.779999	502.0	509.470001	1768500
ADBE	2021-06-08	511.149994	516.289978	508.070007	509.200012	1747800
ADBE	2021-06-09	513.98999	518.320007	512.47998	514.679993	1702400
ADBE	2021-06-10	513.98999	536.409973	513.01001	535.52002	3152400
ADBE	2021-06-11	529.75	541.849976	529.75	541.26001	2871300
ADBE	2021-06-14	545.039978	561.359985	543.25	556.950012	3522600
ADBE	2021-06-15	554.98999	555.0	547.22998	548.460022	2424800
ADBE	2021-06-16	548.460022	553.98999	535.719971	543.330017	2842000
ADBE	2021-06-17	539.98999	552.719971	538.75	551.359985	3566400
ADBE	2021-06-18	569.960022	570.0	556.390015	565.590027	6762000
ADBE	2021-06-21	565.98999	570.190002	560.349976	567.349976	2625900
ADBE	2021-06-22	568.51001	576.309998	567.0	575.73999	2370400
ADBE	2021-06-23	577.98999	579.799988	570.710022	574.22998	1616700
ADBE	2021-06-24	575.900024	580.969971	574.960022	578.26001	1835000
ADBE	2021-06-25	578.640015	582.0	577.059998	579.659973	2133500
ADBE	2021-06-28	582.710022	589.409973	581.0	588.799988	1714000
ADBE	2021-06-29	586.780029	591.340027	583.900024	590.75	1204800
ADBE	2021-06-30	590.75	592.23999	585.0	585.640015	1704200
ADBE	2021-07-01	583.330017	587.780029	581.349976	584.72998	1646100
ADBE	2021-07-02	588.669983	594.080017	587.960022	593.070007	1744600
ADBE	2021-07-06	595.869995	600.659973	592.47998	596.900024	1657400
ADBE	2021-07-07	600.0	607.669983	597.400024	605.77002	2022500
ADBE	2021-07-08	595.640015	607.299988	593.330017	605.950012	1846600
ADBE	2021-07-09	601.429993	605.950012	597.440002	604.5	2145200
ADBE	2021-07-12	606.0	607.419983	596.47998	600.200012	1696200
ADBE	2021-07-13	600.559998	609.330017	598.419983	605.01001	1435600
ADBE	2021-07-14	608.140015	611.299988	604.01001	608.830017	1376900
ADBE	2021-07-15	608.400024	609.950012	602.650024	606.169983	1618100
ADBE	2021-07-16	608.710022	611.619995	603.659973	606.099976	1249700
ADBE	2021-07-19	602.75	610.690002	598.140015	602.049988	2046600
ADBE	2021-07-20	605.390015	612.75	598.47998	608.719971	1675700
ADBE	2021-07-21	605.719971	612.580017	603.320007	612.26001	1381000
ADBE	2021-07-22	614.580017	623.950012	614.580017	623.679993	1477900
ADBE	2021-07-23	625.76001	631.640015	622.0	625.869995	2030400
ADBE	2021-07-26	624.179993	625.869995	619.72998	620.799988	1389800
ADBE	2021-07-27	621.0	623.919983	610.640015	618.280029	1540300
ADBE	2021-07-28	620.98999	626.0	617.570007	620.919983	1468100
ADBE	2021-07-29	617.039978	625.669983	617.039978	621.700012	1068900
ADBE	2021-07-30	619.030029	622.799988	617.289978	621.630005	1403400
ADBE	2021-08-02	625.869995	627.599976	612.929993	618.75	1466800
ADBE	2021-08-03	620.22998	624.700012	614.0	621.280029	1067300
ADBE	2021-08-04	622.469971	627.080017	617.619995	625.679993	1306800
ADBE	2021-08-05	626.98999	632.469971	623.0	632.080017	1158200
ADBE	2021-08-06	629.27002	631.840027	625.169983	631.380005	1127700
ADBE	2021-08-09	634.97998	634.97998	626.919983	629.219971	1118900
ADBE	2021-08-10	630.47998	633.299988	620.599976	621.73999	1540100
ADBE	2021-08-11	623.76001	627.419983	621.650024	626.030029	1328300
ADBE	2021-08-12	626.0	636.640015	624.039978	634.349976	1163100
ADBE	2021-08-13	634.48999	638.429993	632.349976	637.309998	932800
ADBE	2021-08-16	637.030029	638.02002	628.190002	636.940002	1105500
ADBE	2021-08-17	636.549988	637.0	630.219971	635.01001	1346300
ADBE	2021-08-18	632.799988	637.140015	626.049988	626.77002	1386500
ADBE	2021-08-19	624.880005	642.549988	623.630005	637.659973	1693700
ADBE	2021-08-20	639.840027	652.0	634.530029	647.340027	1434000
ADBE	2021-08-23	645.869995	658.5	645.52002	656.859985	1652400
ADBE	2021-08-24	659.140015	660.0	653.400024	657.23999	866400
ADBE	2021-08-25	658.609985	661.059998	651.640015	656.799988	1047900
ADBE	2021-08-26	653.590027	657.909973	649.349976	652.390015	1619200
ADBE	2021-08-27	652.52002	662.609985	651.859985	658.52002	1142300
ADBE	2021-08-30	659.780029	667.669983	659.780029	665.98999	1341500
ADBE	2021-08-31	667.900024	667.900024	660.460022	663.700012	1877800
ADBE	2021-09-01	664.51001	668.960022	662.0	665.890015	1261200
ADBE	2021-09-02	669.820007	669.849976	661.669983	664.640015	1402400
ADBE	2021-09-03	664.429993	673.880005	664.299988	666.590027	1640300
ADBE	2021-09-07	667.349976	668.869995	656.549988	661.390015	1382300
ADBE	2021-09-08	660.150024	664.080017	657.099976	663.219971	1367700
ADBE	2021-09-09	664.840027	667.460022	659.929993	661.679993	1110200
ADBE	2021-09-10	666.179993	668.869995	658.200012	658.940002	1204200
ADBE	2021-09-13	663.039978	663.599976	640.23999	645.150024	2242500
ADBE	2021-09-14	646.0	649.580017	642.460022	645.01001	2150200
ADBE	2021-09-15	652.320007	663.309998	650.97998	661.080017	2009300
ADBE	2021-09-16	657.530029	666.469971	654.710022	665.109985	2046100
ADBE	2021-09-17	663.210022	665.0	652.039978	654.47998	3553200
ADBE	2021-09-20	646.039978	653.929993	633.049988	641.289978	2637400
ADBE	2021-09-21	646.880005	650.950012	640.299988	645.890015	2449300
ADBE	2021-09-22	624.789978	628.940002	615.059998	626.080017	5689600
ADBE	2021-09-23	632.289978	633.820007	627.02002	630.840027	2985500
ADBE	2021-09-24	628.0	629.030029	618.219971	622.710022	2809000
ADBE	2021-09-27	615.799988	616.659973	602.72998	603.650024	4152200
ADBE	2021-09-28	596.309998	596.309998	578.330017	578.77002	5108900
ADBE	2021-09-29	585.450012	586.549988	576.070007	577.700012	2726800
ADBE	2021-09-30	580.640015	586.190002	573.23999	575.719971	2743600
ADBE	2021-10-01	577.52002	581.469971	568.609985	577.469971	2915300
ADBE	2021-10-04	574.590027	576.799988	552.140015	558.48999	3977000
ADBE	2021-10-05	563.909973	570.289978	559.210022	566.700012	2337800
ADBE	2021-10-06	561.23999	572.159973	560.210022	570.309998	2043200
ADBE	2021-10-07	578.460022	586.150024	576.190002	578.960022	2648500
ADBE	2021-10-08	581.299988	583.609985	575.52002	576.859985	2050700
ADBE	2021-10-11	574.5	582.280029	571.5	573.070007	1410600
ADBE	2021-10-12	579.159973	584.219971	574.419983	580.690002	1740200
ADBE	2021-10-13	585.26001	593.539978	582.659973	591.119995	2142300
ADBE	2021-10-14	600.0	609.440002	596.969971	607.51001	2500900
ADBE	2021-10-15	611.690002	612.25	607.549988	610.090027	1960100
ADBE	2021-10-18	610.650024	623.469971	607.570007	622.830017	1905100
ADBE	2021-10-19	625.26001	639.390015	625.26001	636.070007	2470000
ADBE	2021-10-20	639.280029	641.289978	630.169983	632.369995	1497200
ADBE	2021-10-21	632.0	639.169983	629.0	638.659973	1586600
ADBE	2021-10-22	640.429993	644.429993	634.450012	643.580017	1786500
ADBE	2021-10-25	644.469971	649.619995	639.070007	646.969971	1629400
ADBE	2021-10-26	650.909973	659.190002	642.099976	642.5	2154000
ADBE	2021-10-27	644.47998	648.809998	639.809998	640.080017	1629900
ADBE	2021-10-28	638.0	642.48999	633.27002	639.280029	2085000
ADBE	2021-10-29	637.77002	651.309998	637.0	650.359985	1927700
ADBE	2021-11-01	651.049988	654.0	634.780029	640.200012	2215800
ADBE	2021-11-02	641.119995	647.73999	639.22998	640.400024	1770000
ADBE	2021-11-03	645.52002	656.5	640.0	655.179993	1970700
ADBE	2021-11-04	659.440002	676.080017	657.75	674.080017	2480600
ADBE	2021-11-05	676.73999	677.76001	661.109985	662.719971	2517600
ADBE	2021-11-08	666.559998	668.25	661.400024	666.02002	1497200
ADBE	2021-11-09	667.690002	669.659973	663.0	667.919983	1128000
ADBE	2021-11-10	663.200012	665.809998	645.859985	647.5	2038200
ADBE	2021-11-11	649.609985	652.570007	642.099976	643.169983	1271100
ADBE	2021-11-12	649.01001	658.469971	647.159973	657.599976	1286500
ADBE	2021-11-15	658.369995	663.669983	655.190002	659.72998	1077600
ADBE	2021-11-16	659.140015	673.73999	658.98999	671.030029	1422000
ADBE	2021-11-17	671.76001	672.73999	662.840027	670.669983	1221900
ADBE	2021-11-18	670.619995	676.549988	665.080017	670.960022	1493800
ADBE	2021-11-19	681.26001	699.5	678.909973	688.369995	3090900
ADBE	2021-11-22	696.280029	699.539978	672.659973	673.570007	2284700
ADBE	2021-11-23	662.700012	667.570007	648.609985	665.159973	2502800
ADBE	2021-11-24	655.830017	668.869995	647.140015	668.320007	2426800
ADBE	2021-11-26	670.25	684.0	659.679993	662.099976	2204000
ADBE	2021-11-29	668.0	691.359985	665.77002	687.48999	2728800
ADBE	2021-11-30	687.219971	694.890015	667.830017	669.849976	4703600
ADBE	2021-12-01	676.0	678.780029	656.280029	657.409973	2831800
ADBE	2021-12-02	655.950012	674.849976	653.619995	671.880005	2675400
ADBE	2021-12-03	658.099976	662.090027	604.299988	616.530029	6741800
ADBE	2021-12-06	617.469971	625.900024	605.72998	622.039978	3170000
ADBE	2021-12-07	644.190002	655.219971	640.049988	649.960022	3943500
ADBE	2021-12-08	647.299988	654.650024	641.609985	653.099976	2416200
ADBE	2021-12-09	650.919983	655.719971	630.880005	632.570007	2550700
ADBE	2021-12-10	638.130005	654.969971	635.099976	654.450012	2873000
ADBE	2021-12-13	652.77002	675.210022	650.97998	658.299988	3829400
ADBE	2021-12-14	635.359985	636.0	599.099976	614.859985	5934200
ADBE	2021-12-15	615.960022	631.25	604.619995	630.330017	4288800
ADBE	2021-12-16	578.400024	591.580017	556.150024	566.090027	10961200
ADBE	2021-12-17	566.090027	566.98999	545.140015	556.640015	7999200
ADBE	2021-12-20	545.609985	557.27002	543.5	549.77002	3441100
ADBE	2021-12-21	550.909973	559.890015	538.049988	557.52002	4104700
ADBE	2021-12-22	560.299988	564.919983	552.23999	563.97998	4526200
ADBE	2021-12-23	568.960022	572.570007	566.159973	569.619995	2147700
ADBE	2021-12-27	575.039978	580.880005	572.090027	577.679993	1980100
ADBE	2021-12-28	582.840027	582.880005	568.349976	569.359985	2107800
ADBE	2021-12-29	573.330017	576.960022	562.780029	569.289978	2484200
ADBE	2021-12-30	570.570007	578.98999	566.039978	570.530029	1564600
ADBE	2021-12-31	570.0	570.169983	565.070007	567.059998	1581400
ADBE	2022-01-03	566.650024	575.0	553.27002	564.369995	2862700
ADBE	2022-01-04	563.900024	564.299988	541.309998	554.0	4344800
ADBE	2022-01-05	535.0	538.75	514.0	514.429993	7394800
ADBE	2022-01-06	510.0	526.309998	508.200012	514.119995	3913600
ADBE	2022-01-07	513.659973	520.419983	504.0	510.700012	3605400
ADBE	2022-01-10	500.0	526.580017	497.01001	525.830017	5429700
ADBE	2022-01-11	525.549988	535.179993	520.97998	529.890015	3422200
ADBE	2022-01-12	533.090027	541.590027	529.280029	532.369995	2901800
ADBE	2022-01-13	532.219971	535.27002	516.320007	516.900024	3406500
ADBE	2022-01-14	514.48999	522.570007	511.269989	520.599976	2659800
ADBE	2022-01-18	510.390015	519.390015	504.980011	513.340027	3461000
ADBE	2022-01-19	516.47998	528.919983	515.299988	516.580017	2985900
ADBE	2022-01-20	522.380005	532.030029	509.640015	510.850006	3208100
ADBE	2022-01-21	508.5	513.859985	499.269989	499.910004	4276100
ADBE	2022-01-24	491.070007	520.429993	483.309998	519.659973	7538000
ADBE	2022-01-25	505.51001	514.26001	500.01001	502.720001	4051500
ADBE	2022-01-26	514.0	520.48999	494.220001	500.809998	4449500
ADBE	2022-01-27	508.940002	513.22998	485.619995	493.049988	5865400
ADBE	2022-01-28	494.089996	519.0	480.619995	518.159973	4339000
ADBE	2022-01-31	518.97998	534.940002	514.390015	534.299988	3995100
ADBE	2022-02-01	536.0	538.77002	527.719971	535.97998	2307400
ADBE	2022-02-02	536.25	540.460022	529.320007	533.090027	2494100
ADBE	2022-02-03	522.869995	525.179993	508.75	510.829987	3058700
ADBE	2022-02-04	503.769989	519.969971	503.769989	513.539978	2583700
ADBE	2022-02-07	516.0	516.0	500.950012	507.100006	3120500
ADBE	2022-02-08	501.630005	513.51001	501.070007	511.309998	3205500
ADBE	2022-02-09	520.349976	522.47998	515.059998	521.75	2542200
ADBE	2022-02-10	508.079987	514.47998	492.279999	495.019989	4735800
ADBE	2022-02-11	497.920013	499.929993	472.899994	473.970001	5027000
ADBE	2022-02-14	473.200012	478.570007	469.209991	474.01001	3372100
ADBE	2022-02-15	482.529999	482.529999	472.390015	479.5	3743100
ADBE	2022-02-16	476.48999	480.209991	467.269989	477.700012	3750500
ADBE	2022-02-17	473.140015	476.450012	456.049988	457.709991	4021100
ADBE	2022-02-18	458.690002	459.299988	441.769989	442.559998	5194200
ADBE	2022-02-22	440.350006	451.089996	435.049988	438.399994	4287600
ADBE	2022-02-23	447.779999	449.589996	428.059998	429.450012	4263000
ADBE	2022-02-24	418.589996	465.929993	416.809998	463.820007	6448800
ADBE	2022-02-25	465.390015	468.519989	456.019989	465.540009	2869700
ADBE	2022-02-28	462.399994	468.480011	458.859985	467.679993	3302300
ADBE	2022-03-01	468.0	479.209991	462.920013	466.679993	3352800
ADBE	2022-03-02	471.940002	477.48999	466.040009	471.179993	2948500
ADBE	2022-03-03	475.829987	476.049988	455.450012	459.079987	2906300
ADBE	2022-03-04	455.48999	463.519989	447.0	452.130005	2751600
ADBE	2022-03-07	456.220001	457.679993	437.179993	437.970001	3676100
ADBE	2022-03-08	432.51001	443.799988	421.359985	431.529999	3734800
ADBE	2022-03-09	443.799988	453.109985	438.929993	450.869995	2905700
ADBE	2022-03-10	444.679993	447.649994	433.01001	438.950012	2722300
ADBE	2022-03-11	439.660004	440.609985	415.429993	416.380005	4434500
ADBE	2022-03-14	413.359985	422.380005	407.940002	411.5	3731400
ADBE	2022-03-15	415.970001	422.959991	413.170013	421.660004	3201700
ADBE	2022-03-16	431.73999	442.519989	424.350006	442.359985	4141200
ADBE	2022-03-17	441.26001	446.820007	436.51001	444.359985	3556700
ADBE	2022-03-18	439.200012	453.73999	435.790009	453.329987	5898100
ADBE	2022-03-21	451.420013	459.579987	445.950012	453.589996	3704200
ADBE	2022-03-22	453.5	471.980011	450.690002	466.450012	5377000
ADBE	2022-03-23	437.51001	437.980011	416.470001	422.899994	13979800
ADBE	2022-03-24	426.079987	432.209991	421.48999	432.140015	5544300
ADBE	2022-03-25	435.440002	438.619995	426.0	431.619995	3283600
ADBE	2022-03-28	433.420013	450.320007	433.149994	450.01001	4472600
ADBE	2022-03-29	459.160004	467.799988	452.440002	466.329987	4323800
ADBE	2022-03-30	461.519989	466.769989	456.839996	460.059998	3889200
ADBE	2022-03-31	461.589996	465.429993	455.429993	455.619995	4141300
ADBE	2022-04-01	455.0	461.549988	450.959991	458.190002	2718400
ADBE	2022-04-04	461.040009	473.48999	460.609985	468.809998	2974500
ADBE	2022-04-05	469.320007	471.76001	455.070007	458.579987	2481900
ADBE	2022-04-06	448.23999	450.01001	439.570007	444.329987	3824900
ADBE	2022-04-07	444.089996	455.920013	440.76001	452.720001	2757800
ADBE	2022-04-08	449.950012	454.410004	443.369995	445.339996	2260700
ADBE	2022-04-11	438.809998	440.0	429.73999	434.440002	2932100
ADBE	2022-04-12	442.690002	444.440002	425.160004	426.769989	2199000
ADBE	2022-04-13	427.299988	433.519989	425.670013	431.670013	3078900
ADBE	2022-04-14	435.859985	435.950012	420.029999	420.440002	2597000
ADBE	2022-04-18	419.399994	429.690002	418.730011	425.470001	2594700
ADBE	2022-04-19	422.019989	437.48999	420.640015	436.399994	1962700
ADBE	2022-04-20	440.589996	442.440002	427.200012	428.109985	2094400
ADBE	2022-04-21	432.690002	438.940002	416.359985	417.480011	2390100
ADBE	2022-04-22	420.709991	424.329987	408.019989	408.670013	3198800
ADBE	2022-04-25	405.700012	414.079987	401.670013	413.950012	3368800
ADBE	2022-04-26	410.170013	411.609985	397.470001	399.119995	2820100
ADBE	2022-04-27	401.440002	412.459991	396.809998	397.899994	3080700
ADBE	2022-04-28	406.130005	414.269989	398.48999	410.529999	2593900
ADBE	2022-04-29	407.470001	413.0	394.640015	395.950012	3033200
ADBE	2022-05-02	397.130005	407.980011	394.040009	407.290009	3010000
ADBE	2022-05-03	406.589996	413.929993	403.5	407.579987	2196100
ADBE	2022-05-04	407.290009	424.230011	395.049988	423.350006	3330400
ADBE	2022-05-05	415.549988	417.98999	395.709991	400.51001	3507700
ADBE	2022-05-06	395.0	401.26001	382.820007	391.01001	3522200
ADBE	2022-05-09	381.950012	389.630005	374.859985	376.910004	4324900
ADBE	2022-05-10	385.720001	400.829987	374.779999	393.029999	5334400
ADBE	2022-05-11	389.98999	409.98999	377.809998	379.329987	3822000
ADBE	2022-05-12	373.399994	390.130005	370.269989	388.48999	4048200
ADBE	2022-05-13	396.470001	408.970001	393.940002	405.450012	3379300
ADBE	2022-05-16	399.73999	407.170013	396.600006	402.859985	2645200
ADBE	2022-05-17	413.079987	416.720001	403.540009	409.649994	2614700
ADBE	2022-05-18	404.380005	411.660004	396.109985	397.880005	2915900
ADBE	2022-05-19	399.01001	403.040009	391.570007	394.380005	2797200
ADBE	2022-05-20	401.390015	406.23999	385.619995	399.089996	3432400
ADBE	2022-05-23	404.01001	407.880005	398.890015	406.76001	2337500
ADBE	2022-05-24	401.609985	404.329987	391.040009	398.410004	2630800
ADBE	2022-05-25	395.320007	406.100006	394.709991	402.5	2726700
ADBE	2022-05-26	405.089996	411.549988	402.459991	408.600006	2419500
ADBE	2022-05-27	414.799988	428.549988	414.630005	428.220001	3560400
ADBE	2022-05-31	427.220001	427.290009	412.790009	416.480011	7944200
ADBE	2022-06-01	428.0	437.549988	413.790009	418.160004	3409900
ADBE	2022-06-02	418.109985	441.899994	415.839996	441.279999	3415700
ADBE	2022-06-03	430.709991	438.01001	427.26001	429.76001	2355300
ADBE	2022-06-06	437.589996	440.0	427.040009	429.459991	1563800
ADBE	2022-06-07	423.980011	435.200012	423.119995	433.420013	1611200
ADBE	2022-06-08	430.540009	433.75	426.420013	428.839996	1790100
ADBE	2022-06-09	424.170013	436.040009	423.480011	426.420013	2572400
ADBE	2022-06-10	412.899994	413.959991	390.190002	393.839996	4406100
ADBE	2022-06-13	377.359985	385.649994	371.089996	371.649994	4724800
ADBE	2022-06-14	371.440002	376.890015	367.309998	370.820007	3197200
ADBE	2022-06-15	376.029999	382.75	368.5	376.920013	3664500
ADBE	2022-06-16	369.369995	376.119995	360.899994	365.079987	5775300
ADBE	2022-06-17	349.23999	367.320007	338.0	360.790009	9475100
ADBE	2022-06-21	355.019989	372.799988	353.51001	362.98999	5343500
ADBE	2022-06-22	360.790009	372.549988	358.220001	365.329987	3168200
ADBE	2022-06-23	371.709991	378.179993	367.470001	376.640015	2534300
ADBE	2022-06-24	380.640015	388.059998	378.220001	387.720001	3305300
ADBE	2022-06-27	388.799988	389.390015	379.380005	381.070007	2244600
ADBE	2022-06-28	381.0	382.980011	364.450012	365.630005	2654500
ADBE	2022-06-29	367.940002	370.369995	362.640015	368.5	2027900
ADBE	2022-06-30	362.899994	370.420013	357.559998	366.059998	2595500
ADBE	2022-07-01	364.179993	369.529999	359.070007	368.480011	2471600
ADBE	2022-07-05	363.5	378.519989	359.820007	376.48999	3120500
ADBE	2022-07-06	378.540009	385.390015	374.089996	382.829987	2284600
ADBE	2022-07-07	382.5	392.070007	382.380005	390.890015	2368500
ADBE	2022-07-08	384.350006	391.859985	383.839996	389.440002	1611200
ADBE	2022-07-11	386.570007	388.049988	380.459991	384.160004	1832200
ADBE	2022-07-12	383.899994	391.519989	372.910004	375.540009	2639600
ADBE	2022-07-13	368.200012	374.410004	364.700012	371.940002	1994000
ADBE	2022-07-14	368.829987	374.190002	361.459991	372.959991	2098400
ADBE	2022-07-15	377.790009	384.470001	376.859985	379.859985	2488300
ADBE	2022-07-18	383.829987	385.570007	374.01001	375.230011	1866400
ADBE	2022-07-19	382.890015	388.320007	378.0	387.829987	1977600
ADBE	2022-07-20	392.190002	403.130005	390.070007	401.48999	2746800
ADBE	2022-07-21	404.119995	409.649994	399.23999	408.910004	2009900
ADBE	2022-07-22	410.029999	414.619995	398.630005	401.899994	2413200
ADBE	2022-07-25	400.109985	400.769989	388.570007	391.959991	2340500
ADBE	2022-07-26	393.579987	393.579987	378.160004	379.26001	2368500
ADBE	2022-07-27	385.079987	394.910004	383.410004	392.779999	2678000
ADBE	2022-07-28	392.76001	406.149994	390.059998	403.5	2421700
ADBE	2022-07-29	404.690002	411.380005	400.890015	410.119995	2669800
ADBE	2022-08-01	406.51001	417.160004	405.070007	411.089996	1910000
ADBE	2022-08-02	405.339996	412.420013	402.25	409.959991	2165500
ADBE	2022-08-03	412.809998	426.040009	412.019989	424.540009	2403500
ADBE	2022-08-04	425.450012	431.149994	419.630005	430.589996	2745600
ADBE	2022-08-05	423.0	434.540009	421.0	433.429993	2481400
ADBE	2022-08-08	435.0	440.299988	432.480011	434.339996	2202000
ADBE	2022-08-09	434.339996	434.589996	424.619995	426.570007	1977300
ADBE	2022-08-10	441.420013	443.220001	436.200012	438.399994	2634400
ADBE	2022-08-11	445.26001	445.609985	434.399994	434.890015	1756600
ADBE	2022-08-12	439.609985	446.0	436.579987	445.670013	2150400
ADBE	2022-08-15	445.070007	451.149994	442.140015	451.019989	2503400
ADBE	2022-08-16	446.119995	450.089996	440.100006	447.559998	2139500
ADBE	2022-08-17	440.869995	442.98999	436.109985	437.820007	1894400
ADBE	2022-08-18	438.609985	441.390015	437.01001	439.029999	1402300
ADBE	2022-08-19	431.579987	432.5	424.619995	425.059998	2007700
ADBE	2022-08-22	419.410004	419.790009	410.079987	411.350006	2074600
ADBE	2022-08-23	410.369995	415.700012	409.200012	410.410004	1392200
ADBE	2022-08-24	410.679993	413.23999	405.329987	405.649994	1883900
ADBE	2022-08-25	405.790009	406.670013	392.920013	403.929993	3062400
ADBE	2022-08-26	403.98999	405.540009	380.5	381.019989	3600100
ADBE	2022-08-29	380.089996	382.859985	374.820007	375.26001	2410300
ADBE	2022-08-30	379.920013	380.660004	371.059998	375.070007	1835000
ADBE	2022-08-31	378.529999	381.149994	372.5	373.440002	3193900
ADBE	2022-09-01	371.0	371.640015	361.720001	370.529999	2574400
ADBE	2022-09-02	374.529999	382.0	365.429993	368.140015	2450500
ADBE	2022-09-06	367.230011	374.299988	365.369995	368.299988	2564400
ADBE	2022-09-07	368.200012	381.519989	367.190002	379.720001	2385500
ADBE	2022-09-08	377.200012	386.660004	375.200012	383.630005	2276800
ADBE	2022-09-09	390.190002	396.089996	389.670013	394.779999	2998900
ADBE	2022-09-12	391.089996	396.390015	389.279999	396.359985	2854800
ADBE	2022-09-13	382.549988	383.579987	367.369995	368.390015	4175100
ADBE	2022-09-14	369.570007	374.23999	365.609985	371.519989	3004400
ADBE	2022-09-15	323.149994	329.0	305.0	309.130005	27840200
ADBE	2022-09-16	298.320007	300.200012	292.140015	299.5	14948100
ADBE	2022-09-19	294.880005	299.279999	293.459991	296.059998	6593400
ADBE	2022-09-20	292.820007	294.079987	287.809998	291.059998	6548800
ADBE	2022-09-21	292.839996	297.940002	286.220001	286.299988	4913100
ADBE	2022-09-22	282.0	289.549988	280.059998	287.059998	5657600
ADBE	2022-09-23	285.570007	288.549988	280.700012	284.559998	4739300
ADBE	2022-09-26	286.029999	288.899994	276.75	276.959991	6746200
ADBE	2022-09-27	281.700012	284.5	274.730011	277.570007	6390900
ADBE	2022-09-28	280.380005	282.73999	275.369995	281.399994	4985100
ADBE	2022-09-29	277.799988	279.589996	275.01001	278.25	5155300
ADBE	2022-09-30	279.690002	284.290009	274.850006	275.200012	4578800
ADBE	2022-10-03	278.269989	286.899994	277.0	285.23999	3738100
ADBE	2022-10-04	290.950012	296.790009	290.179993	294.970001	4509200
ADBE	2022-10-05	291.410004	298.809998	289.179993	297.380005	3469600
ADBE	2022-10-06	297.149994	305.5	297.100006	298.410004	4884000
ADBE	2022-10-07	291.359985	293.709991	286.829987	288.769989	3495900
ADBE	2022-10-10	289.75	290.279999	283.049988	285.720001	2906300
ADBE	2022-10-11	285.690002	288.279999	281.440002	284.829987	3209800
ADBE	2022-10-12	284.690002	289.790009	283.089996	286.149994	3044100
ADBE	2022-10-13	279.709991	298.170013	276.600006	294.73999	4737200
ADBE	2022-10-14	295.119995	297.589996	287.450012	287.940002	3563300
ADBE	2022-10-17	297.450012	297.959991	291.399994	293.5	4600600
ADBE	2022-10-18	302.679993	303.48999	286.809998	292.980011	5472000
ADBE	2022-10-19	295.399994	303.709991	292.700012	299.829987	5529100
ADBE	2022-10-20	301.029999	309.190002	299.339996	302.380005	3621600
ADBE	2022-10-21	300.98999	307.429993	298.230011	306.369995	3659300
ADBE	2022-10-24	308.429993	317.329987	306.200012	316.220001	4817400
ADBE	2022-10-25	319.119995	324.230011	316.73999	323.790009	3814600
ADBE	2022-10-26	318.160004	330.579987	316.540009	320.480011	4207700
ADBE	2022-10-27	322.959991	323.850006	316.869995	318.649994	2870200
ADBE	2022-10-28	318.670013	327.049988	318.670013	325.679993	3008400
ADBE	2022-10-31	323.48999	325.579987	317.420013	318.5	3253200
ADBE	2022-11-01	321.01001	322.839996	312.790009	316.019989	2467700
ADBE	2022-11-02	318.839996	318.839996	301.089996	301.220001	3480000
ADBE	2022-11-03	297.070007	299.609985	285.369995	285.929993	4897100
ADBE	2022-11-04	290.380005	291.01001	278.230011	285.75	5738300
ADBE	2022-11-07	288.970001	300.359985	287.570007	299.540009	3980700
ADBE	2022-11-08	301.149994	309.899994	297.769989	302.170013	4230600
ADBE	2022-11-09	299.649994	303.290009	297.350006	298.869995	2778200
ADBE	2022-11-10	318.549988	330.369995	317.869995	329.950012	5502900
ADBE	2022-11-11	330.339996	342.309998	329.48999	341.149994	4110100
ADBE	2022-11-14	338.070007	345.109985	334.429993	340.369995	3464500
ADBE	2022-11-15	348.410004	350.970001	342.559998	345.959991	2948600
ADBE	2022-11-16	345.0	345.019989	336.720001	338.410004	2123200
ADBE	2022-11-17	331.73999	339.869995	329.350006	337.829987	2740400
ADBE	2022-11-18	344.299988	344.700012	329.140015	330.859985	3421700
ADBE	2022-11-21	329.529999	330.25	320.600006	321.48999	3219900
ADBE	2022-11-22	322.48999	331.540009	320.200012	330.880005	2573800
ADBE	2022-11-23	329.929993	338.5	327.589996	335.779999	2240800
ADBE	2022-11-25	332.890015	335.51001	332.01001	334.299988	1197800
ADBE	2022-11-28	335.829987	338.190002	328.070007	328.970001	2314800
ADBE	2022-11-29	326.690002	329.700012	323.670013	326.779999	2392600
ADBE	2022-11-30	327.119995	345.029999	326.380005	344.929993	4979800
ADBE	2022-12-01	348.029999	350.670013	341.5	344.109985	3365200
ADBE	2022-12-02	337.200012	343.529999	334.220001	341.529999	2741800
ADBE	2022-12-05	337.799988	340.51001	330.829987	334.089996	2542300
ADBE	2022-12-06	334.089996	334.220001	327.399994	331.149994	2182200
ADBE	2022-12-07	327.529999	331.0	325.48999	326.679993	2055900
ADBE	2022-12-08	325.709991	336.200012	324.350006	332.579987	2065800
ADBE	2022-12-09	331.5	334.690002	328.5	330.640015	1969200
ADBE	2022-12-12	334.76001	338.269989	332.649994	338.170013	2914700
ADBE	2022-12-13	353.630005	355.670013	338.790009	342.459991	3428000
ADBE	2022-12-14	343.890015	345.950012	335.0	339.920013	3236500
ADBE	2022-12-15	332.76001	334.5	324.589996	328.709991	5498700
ADBE	2022-12-16	345.0	354.470001	337.23999	338.540009	11940700
ADBE	2022-12-19	338.0	340.73999	326.299988	328.76001	4086300
ADBE	2022-12-20	327.0	342.5	325.519989	338.220001	3873600
ADBE	2022-12-21	340.290009	345.290009	336.440002	341.380005	2583000
ADBE	2022-12-22	336.01001	339.880005	330.940002	336.519989	2319300
ADBE	2022-12-23	335.0	338.920013	333.290009	338.450012	1629800
ADBE	2022-12-27	338.0	338.160004	332.459991	335.089996	1464300
ADBE	2022-12-28	335.059998	338.5	327.190002	328.329987	1672100
ADBE	2022-12-29	330.75	339.5	329.76001	337.579987	1793100
AMZN	2010-01-04	6.8125	6.8305	6.657	6.695	151998000
AMZN	2010-01-05	6.6715	6.774	6.5905	6.7345	177038000
AMZN	2010-01-06	6.73	6.7365	6.5825	6.6125	143576000
AMZN	2010-01-07	6.6005	6.616	6.44	6.5	220604000
AMZN	2010-01-08	6.528	6.684	6.4515	6.676	196610000
AMZN	2010-01-11	6.631	6.64	6.4605	6.5155	175588000
AMZN	2010-01-12	6.4495	6.491	6.3275	6.3675	181926000
AMZN	2010-01-13	6.395	6.4855	6.2875	6.4555	214464000
AMZN	2010-01-14	6.457	6.519	6.32	6.3675	195498000
AMZN	2010-01-15	6.459	6.4825	6.353	6.357	307530000
AMZN	2010-01-19	6.3155	6.4	6.2165	6.3805	177852000
AMZN	2010-01-20	6.3565	6.46	6.254	6.289	181494000
AMZN	2010-01-21	6.363	6.4075	6.25	6.331	199412000
AMZN	2010-01-22	6.28	6.3835	6.038	6.0715	231378000
AMZN	2010-01-25	6.105	6.114	5.906	6.0155	240478000
AMZN	2010-01-26	6.028	6.149	5.953	5.974	191180000
AMZN	2010-01-27	6.0515	6.1665	5.94	6.1375	295306000
AMZN	2010-01-28	6.2215	6.36	6.14	6.3015	545862000
AMZN	2010-01-29	6.4885	6.5925	6.207	6.2705	589426000
AMZN	2010-02-01	6.159	6.243	5.691	5.9435	755488000
AMZN	2010-02-02	5.9395	5.949	5.72	5.906	461594000
AMZN	2010-02-03	5.856	5.9805	5.828	5.955	248118000
AMZN	2010-02-04	5.932	6.0165	5.787	5.797	255680000
AMZN	2010-02-05	5.794	5.8825	5.705	5.8695	220496000
AMZN	2010-02-08	5.969	6.05	5.828	5.8415	197804000
AMZN	2010-02-09	5.91	5.9545	5.85	5.9015	184460000
AMZN	2010-02-10	5.9	5.9305	5.8	5.868	124664000
AMZN	2010-02-11	5.8605	6.021	5.825	6.0045	166870000
AMZN	2010-02-12	5.9495	5.997	5.875	5.983	161470000
AMZN	2010-02-16	6.003	6.025	5.859	5.8765	178654000
AMZN	2010-02-17	5.8535	5.8565	5.7775	5.8155	178896000
AMZN	2010-02-18	5.792	5.9255	5.741	5.904	196002000
AMZN	2010-02-19	5.8955	5.9545	5.85	5.876	142312000
AMZN	2010-02-22	5.8685	5.9485	5.809	5.9005	136146000
AMZN	2010-02-23	5.9005	5.9625	5.8255	5.862	141364000
AMZN	2010-02-24	5.898	5.99	5.8575	5.986	147798000
AMZN	2010-02-25	5.9085	5.917	5.7925	5.91	190668000
AMZN	2010-02-26	5.894	5.9715	5.85	5.92	114432000
AMZN	2010-03-01	5.935	6.233	5.8765	6.227	265930000
AMZN	2010-03-02	6.2505	6.3675	6.24	6.2765	241950000
AMZN	2010-03-03	6.27	6.347	6.2215	6.2945	128808000
AMZN	2010-03-04	6.299	6.4425	6.2785	6.4265	150194000
AMZN	2010-03-05	6.4565	6.4725	6.3535	6.4455	135386000
AMZN	2010-03-08	6.415	6.5425	6.3855	6.5055	112118000
AMZN	2010-03-09	6.4795	6.5405	6.3985	6.441	121416000
AMZN	2010-03-10	6.4555	6.5585	6.424	6.5255	112514000
AMZN	2010-03-11	6.5225	6.681	6.518	6.679	144816000
AMZN	2010-03-12	6.71	6.71	6.559	6.591	123016000
AMZN	2010-03-15	6.585	6.6	6.4315	6.5565	126584000
AMZN	2010-03-16	6.562	6.6145	6.525	6.5895	82650000
AMZN	2010-03-17	6.6205	6.6345	6.561	6.567	87176000
AMZN	2010-03-18	6.551	6.6425	6.522	6.638	100426000
AMZN	2010-03-19	6.6855	6.6855	6.483	6.5175	178100000
AMZN	2010-03-22	6.51	6.548	6.432	6.5235	107668000
AMZN	2010-03-23	6.5445	6.547	6.4035	6.463	84262000
AMZN	2010-03-24	6.432	6.47	6.36	6.402	93928000
AMZN	2010-03-25	6.457	6.8455	6.402	6.7365	324192000
AMZN	2010-03-26	6.745	6.8495	6.688	6.753	131314000
AMZN	2010-03-29	6.7685	6.8315	6.7165	6.756	92538000
AMZN	2010-03-30	6.787	6.9095	6.768	6.829	123854000
AMZN	2010-03-31	6.8	6.84	6.724	6.7885	92012000
AMZN	2010-04-01	6.79	6.8255	6.559	6.5905	175716000
AMZN	2010-04-05	6.6425	6.687	6.539	6.5745	116330000
AMZN	2010-04-06	6.5615	6.8	6.559	6.778	159006000
AMZN	2010-04-07	6.798	6.804	6.693	6.7435	118908000
AMZN	2010-04-08	6.7355	7.0625	6.7355	7.048	253782000
AMZN	2010-04-09	7.036	7.0665	6.9535	7.003	120222000
AMZN	2010-04-12	7.0	7.1455	6.984	7.06	108906000
AMZN	2010-04-13	7.0615	7.099	6.956	7.008	95710000
AMZN	2010-04-14	7.017	7.225	6.96	7.214	158006000
AMZN	2010-04-15	7.2275	7.3545	7.2	7.291	156592000
AMZN	2010-04-16	7.244	7.3585	7.0725	7.1085	167936000
AMZN	2010-04-19	7.1175	7.1835	6.9565	7.1215	120440000
AMZN	2010-04-20	7.1915	7.232	7.105	7.21	86234000
AMZN	2010-04-21	7.2585	7.45	7.176	7.3215	147488000
AMZN	2010-04-22	7.3505	7.5545	7.294	7.5045	303316000
AMZN	2010-04-23	7.269	7.4545	7.121	7.1815	379504000
AMZN	2010-04-26	7.16	7.3865	7.145	7.3555	186366000
AMZN	2010-04-27	7.2775	7.322	7.0555	7.101	172780000
AMZN	2010-04-28	7.1295	7.1375	6.9345	6.9675	184706000
AMZN	2010-04-29	7.0045	7.1225	6.9895	7.0865	126284000
AMZN	2010-04-30	7.07	7.07	6.8455	6.855	122270000
AMZN	2010-05-03	6.86	6.972	6.8055	6.8745	113092000
AMZN	2010-05-04	6.781	6.7905	6.419	6.4915	253356000
AMZN	2010-05-05	6.4	6.5805	6.3775	6.5465	189162000
AMZN	2010-05-06	6.5	6.6165	6.03	6.4355	203780000
AMZN	2010-05-07	6.3985	6.559	6.188	6.249	238552000
AMZN	2010-05-10	6.4865	6.6105	6.463	6.5645	136122000
AMZN	2010-05-11	6.4975	6.654	6.4235	6.523	120882000
AMZN	2010-05-12	6.5705	6.7065	6.484	6.6935	118090000
AMZN	2010-05-13	6.6965	6.8495	6.55	6.5735	118804000
AMZN	2010-05-14	6.518	6.55	6.338	6.4265	105556000
AMZN	2010-05-17	6.412	6.4975	6.29	6.4455	112844000
AMZN	2010-05-18	6.507	6.5625	6.2755	6.314	105138000
AMZN	2010-05-19	6.2755	6.3965	6.19	6.2295	129266000
AMZN	2010-05-20	6.132	6.25	5.939	5.9855	171888000
AMZN	2010-05-21	5.895	6.2485	5.876	6.136	159338000
AMZN	2010-05-24	6.1285	6.225	6.0325	6.106	90718000
AMZN	2010-05-25	5.927	6.2595	5.925	6.243	138268000
AMZN	2010-05-26	6.2525	6.2895	6.115	6.1605	139292000
AMZN	2010-05-27	6.249	6.3425	6.03	6.335	94954000
AMZN	2010-05-28	6.3035	6.38	6.2005	6.273	79096000
AMZN	2010-06-01	6.2485	6.3285	6.151	6.162	73190000
AMZN	2010-06-02	6.201	6.3215	6.0825	6.3155	95294000
AMZN	2010-06-03	6.3125	6.4575	6.2425	6.438	105538000
AMZN	2010-06-04	6.3165	6.41	6.109	6.1385	109954000
AMZN	2010-06-07	6.292	6.3305	6.0835	6.1005	131328000
AMZN	2010-06-08	6.1	6.1	5.79	5.942	229688000
AMZN	2010-06-09	6.0155	6.0735	5.868	5.8955	147384000
AMZN	2010-06-10	6.0	6.175	5.96	6.1605	121236000
AMZN	2010-06-11	6.0695	6.1765	6.0145	6.1515	84092000
AMZN	2010-06-14	6.212	6.285	6.175	6.1915	78460000
AMZN	2010-06-15	6.16	6.346	6.125	6.342	90820000
AMZN	2010-06-16	6.2695	6.399	6.268	6.345	79286000
AMZN	2010-06-17	6.337	6.39	6.2345	6.2945	69580000
AMZN	2010-06-18	6.324	6.374	6.2535	6.2915	76720000
AMZN	2010-06-21	6.3395	6.374	6.0705	6.1275	106554000
AMZN	2010-06-22	6.1325	6.2615	6.0775	6.1155	124144000
AMZN	2010-06-23	6.1055	6.161	6.002	6.0725	109102000
AMZN	2010-06-24	6.0305	6.0425	5.84	5.9165	155422000
AMZN	2010-06-25	5.907	6.088	5.8815	6.05	115394000
AMZN	2010-06-28	5.9425	6.002	5.855	5.89	112244000
AMZN	2010-06-29	5.813	5.824	5.3005	5.4305	257326000
AMZN	2010-06-30	5.429	5.634	5.4055	5.463	194814000
AMZN	2010-07-01	5.445	5.5845	5.335	5.548	170596000
AMZN	2010-07-02	5.546	5.5645	5.428	5.457	89542000
AMZN	2010-07-06	5.5325	5.6265	5.45	5.503	104386000
AMZN	2010-07-07	5.492	5.6815	5.4905	5.6715	98820000
AMZN	2010-07-08	5.751	5.874	5.7035	5.811	135500000
AMZN	2010-07-09	5.8275	5.87	5.7325	5.863	81302000
AMZN	2010-07-12	5.8905	5.985	5.866	5.9755	95672000
AMZN	2010-07-13	6.0345	6.244	6.015	6.1825	141822000
AMZN	2010-07-14	6.1515	6.1875	6.0735	6.165	105140000
AMZN	2010-07-15	6.0065	6.124	5.963	6.103	120954000
AMZN	2010-07-16	6.064	6.096	5.9005	5.9245	124558000
AMZN	2010-07-19	5.919	6.037	5.85	5.997	100618000
AMZN	2010-07-20	6.0305	6.0355	5.8755	6.005	135700000
AMZN	2010-07-21	6.031	6.0625	5.863	5.8715	100234000
AMZN	2010-07-22	5.9355	6.0435	5.901	6.0035	300068000
AMZN	2010-07-23	5.2965	5.964	5.29	5.9435	848422000
AMZN	2010-07-26	5.913	5.93	5.744	5.92	222756000
AMZN	2010-07-27	5.9215	5.925	5.7535	5.8565	155922000
AMZN	2010-07-28	5.85	5.91	5.82	5.8565	109446000
AMZN	2010-07-29	5.8995	5.9435	5.776	5.843	123516000
AMZN	2010-07-30	5.7765	5.937	5.7255	5.8945	141550000
AMZN	2010-08-02	5.9575	6.019	5.8785	6.0035	108874000
AMZN	2010-08-03	6.0	6.1435	5.984	6.121	119076000
AMZN	2010-08-04	6.153	6.4235	6.15	6.379	185416000
AMZN	2010-08-05	6.3385	6.4	6.291	6.3915	85646000
AMZN	2010-08-06	6.336	6.42	6.295	6.416	101304000
AMZN	2010-08-09	6.423	6.4965	6.3925	6.4415	101716000
AMZN	2010-08-10	6.3975	6.5	6.369	6.5	114138000
AMZN	2010-08-11	6.405	6.406	6.26	6.2945	110834000
AMZN	2010-08-12	6.188	6.35	6.1775	6.328	87358000
AMZN	2010-08-13	6.303	6.374	6.213	6.2345	79532000
AMZN	2010-08-16	6.1805	6.3685	6.152	6.3035	80494000
AMZN	2010-08-17	6.367	6.499	6.3395	6.443	100894000
AMZN	2010-08-18	6.4625	6.5405	6.413	6.4825	158030000
AMZN	2010-08-19	6.461	6.501	6.341	6.3785	111650000
AMZN	2010-08-20	6.36	6.402	6.301	6.388	83402000
AMZN	2010-08-23	6.393	6.461	6.325	6.33	77226000
AMZN	2010-08-24	6.2705	6.272	6.159	6.2265	107394000
AMZN	2010-08-25	6.1925	6.3685	6.1915	6.3425	106890000
AMZN	2010-08-26	6.3575	6.3795	6.241	6.243	93890000
AMZN	2010-08-27	6.273	6.332	6.1125	6.332	101600000
AMZN	2010-08-30	6.3015	6.3475	6.1845	6.1895	68520000
AMZN	2010-08-31	6.1425	6.295	6.125	6.2415	84512000
AMZN	2010-09-01	6.318	6.63	6.3085	6.6245	142766000
AMZN	2010-09-02	6.6085	6.7605	6.6025	6.7605	108148000
AMZN	2010-09-03	6.8445	6.975	6.8315	6.9395	131624000
AMZN	2010-09-07	6.878	6.93	6.8445	6.861	77660000
AMZN	2010-09-08	6.8965	6.985	6.8225	6.957	116570000
AMZN	2010-09-09	7.0195	7.0685	6.963	7.019	99160000
AMZN	2010-09-10	7.0375	7.13	7.002	7.122	100872000
AMZN	2010-09-13	7.2035	7.287	7.188	7.2535	101548000
AMZN	2010-09-14	7.225	7.335	7.1915	7.2875	86388000
AMZN	2010-09-15	7.244	7.281	7.178	7.2725	98072000
AMZN	2010-09-16	7.27	7.4115	7.258	7.4065	116540000
AMZN	2010-09-17	7.445	7.449	7.325	7.416	145192000
AMZN	2010-09-20	7.435	7.5975	7.3675	7.565	128988000
AMZN	2010-09-21	7.538	7.6655	7.48	7.5365	150840000
AMZN	2010-09-22	7.492	7.635	7.455	7.5915	132248000
AMZN	2010-09-23	7.56	7.796	7.5485	7.6425	141312000
AMZN	2010-09-24	7.7715	8.0445	7.771	8.0365	211812000
AMZN	2010-09-27	8.011	8.06	7.894	7.9685	128926000
AMZN	2010-09-28	7.992	8.044	7.7445	7.985	169884000
AMZN	2010-09-29	7.9515	8.089	7.8875	7.9495	145750000
AMZN	2010-09-30	8.0005	8.0465	7.78	7.853	152120000
AMZN	2010-10-01	7.854	7.872	7.61	7.6855	173668000
AMZN	2010-10-04	7.6975	7.798	7.6395	7.7695	106930000
AMZN	2010-10-05	7.854	8.0605	7.8505	8.0435	112400000
AMZN	2010-10-06	8.03	8.034	7.73	7.77	121216000
AMZN	2010-10-07	7.8255	7.87	7.6695	7.8135	92440000
AMZN	2010-10-08	7.759	7.814	7.639	7.7775	138368000
AMZN	2010-10-11	7.7445	7.8315	7.617	7.6515	89728000
AMZN	2010-10-12	7.6255	7.8475	7.57	7.824	105616000
AMZN	2010-10-13	7.8345	7.8395	7.6925	7.7585	112656000
AMZN	2010-10-14	7.758	7.8475	7.7115	7.7765	80482000
AMZN	2010-10-15	7.921	8.244	7.8375	8.232	202710000
AMZN	2010-10-18	8.25	8.2595	8.091	8.178	126626000
AMZN	2010-10-19	8.034	8.14	7.85	7.9335	150500000
AMZN	2010-10-20	7.939	7.9935	7.8285	7.9335	115808000
AMZN	2010-10-21	8.1335	8.3065	8.0645	8.2485	269650000
AMZN	2010-10-22	8.1225	8.5085	8.1135	8.4565	326368000
AMZN	2010-10-25	8.5785	8.5995	8.416	8.45	130618000
AMZN	2010-10-26	8.3785	8.55	8.375	8.4975	93792000
AMZN	2010-10-27	8.4455	8.4875	8.327	8.3755	114436000
AMZN	2010-10-28	8.4155	8.4245	8.2525	8.342	93688000
AMZN	2010-10-29	8.29	8.425	8.2405	8.2615	99970000
AMZN	2010-11-01	8.2225	8.229	8.076	8.129	104798000
AMZN	2010-11-02	8.1875	8.297	8.168	8.2305	85200000
AMZN	2010-11-03	8.27	8.4305	8.1145	8.4235	122242000
AMZN	2010-11-04	8.493	8.6265	8.42	8.4465	147918000
AMZN	2010-11-05	8.4675	8.5825	8.4295	8.5385	104244000
AMZN	2010-11-08	8.542	8.66	8.439	8.5995	114120000
AMZN	2010-11-09	8.6335	8.657	8.453	8.5135	79572000
AMZN	2010-11-10	8.5295	8.6685	8.4705	8.6665	108806000
AMZN	2010-11-11	8.55	8.6025	8.471	8.5185	113834000
AMZN	2010-11-12	8.506	8.563	8.2525	8.284	143212000
AMZN	2010-11-15	8.258	8.2675	7.928	7.945	192972000
AMZN	2010-11-16	7.937	8.0455	7.8385	7.889	131428000
AMZN	2010-11-17	7.892	8.0425	7.8775	7.9175	90498000
AMZN	2010-11-18	8.037	8.25	8.037	8.2085	124506000
AMZN	2010-11-19	8.1975	8.2495	8.142	8.241	89296000
AMZN	2010-11-22	8.255	8.53	8.25	8.5195	122850000
AMZN	2010-11-23	8.4305	8.4405	8.231	8.41	129306000
AMZN	2010-11-24	8.5765	8.8945	8.5765	8.8625	200850000
AMZN	2010-11-26	8.868	8.919	8.808	8.86	85432000
AMZN	2010-11-29	8.9995	9.092	8.8785	8.9745	193900000
AMZN	2010-11-30	8.8475	8.885	8.745	8.77	135244000
AMZN	2010-12-01	8.958	8.966	8.8	8.8275	115402000
AMZN	2010-12-02	8.843	8.8725	8.696	8.8265	110752000
AMZN	2010-12-03	8.775	8.82	8.7025	8.784	98150000
AMZN	2010-12-06	8.776	8.9215	8.73	8.9025	113084000
AMZN	2010-12-07	9.025	9.0735	8.8285	8.8385	101542000
AMZN	2010-12-08	8.8745	8.908	8.76	8.8145	74538000
AMZN	2010-12-09	8.8885	8.9055	8.69	8.7425	91110000
AMZN	2010-12-10	8.744	8.7975	8.668	8.781	71310000
AMZN	2010-12-13	8.8165	8.897	8.6865	8.7125	84050000
AMZN	2010-12-14	8.714	8.788	8.6545	8.697	73706000
AMZN	2010-12-15	8.686	8.95	8.6795	8.7785	116210000
AMZN	2010-12-16	8.779	8.915	8.752	8.902	82430000
AMZN	2010-12-17	8.9205	8.9375	8.851	8.879	90146000
AMZN	2010-12-20	8.9635	9.199	8.902	9.1645	174706000
AMZN	2010-12-21	9.194	9.2825	9.13	9.2375	102220000
AMZN	2010-12-22	9.25	9.2725	9.2055	9.238	51562000
AMZN	2010-12-23	9.217	9.249	9.0945	9.1295	67164000
AMZN	2010-12-27	9.095	9.157	9.0225	9.107	44988000
AMZN	2010-12-28	9.105	9.1385	9.0525	9.0545	39500000
AMZN	2010-12-29	9.09	9.2175	9.0205	9.1685	62402000
AMZN	2010-12-30	9.196	9.2275	9.1375	9.1375	39224000
AMZN	2010-12-31	9.098	9.115	8.9755	9.0	69038000
AMZN	2011-01-03	9.0685	9.3	9.0605	9.211	106628000
AMZN	2011-01-04	9.3075	9.385	9.189	9.2505	100636000
AMZN	2011-01-05	9.205	9.3725	9.2035	9.371	68376000
AMZN	2011-01-06	9.325	9.3705	9.2625	9.293	63594000
AMZN	2011-01-07	9.394	9.4225	9.187	9.2745	104434000
AMZN	2011-01-10	9.252	9.2645	9.1255	9.234	67518000
AMZN	2011-01-11	9.271	9.3	9.1605	9.217	56284000
AMZN	2011-01-12	9.268	9.269	9.165	9.204	53582000
AMZN	2011-01-13	9.18	9.3225	9.1755	9.2765	67340000
AMZN	2011-01-14	9.275	9.447	9.246	9.4375	73256000
AMZN	2011-01-18	9.433	9.58	9.4125	9.5625	77924000
AMZN	2011-01-19	9.545	9.55	9.3105	9.3435	77648000
AMZN	2011-01-20	9.2645	9.3425	9.05	9.098	114198000
AMZN	2011-01-21	9.15	9.1625	8.842	8.871	136124000
AMZN	2011-01-24	8.8975	8.9245	8.7075	8.8425	112006000
AMZN	2011-01-25	8.775	8.8375	8.714	8.835	93020000
AMZN	2011-01-26	8.8755	8.8945	8.7315	8.7695	75244000
AMZN	2011-01-27	8.874	9.25	8.8655	9.2225	291888000
AMZN	2011-01-28	8.5725	8.6855	8.345	8.557	398164000
AMZN	2011-01-31	8.508	8.572	8.3705	8.482	134362000
AMZN	2011-02-01	8.526	8.655	8.4755	8.6055	101718000
AMZN	2011-02-02	8.571	8.76	8.5435	8.6765	90950000
AMZN	2011-02-03	8.675	8.7335	8.5975	8.6855	73578000
AMZN	2011-02-04	8.7	8.8595	8.6875	8.7965	86956000
AMZN	2011-02-07	8.8075	8.8775	8.7385	8.8215	105094000
AMZN	2011-02-08	8.833	9.1555	8.8295	9.153	155898000
AMZN	2011-02-09	9.1575	9.3235	9.113	9.265	166254000
AMZN	2011-02-10	9.2195	9.362	9.18	9.3105	106628000
AMZN	2011-02-11	9.278	9.475	9.2685	9.4625	89758000
AMZN	2011-02-14	9.4625	9.57	9.4175	9.521	81226000
AMZN	2011-02-15	9.4365	9.5245	9.4125	9.4515	77818000
AMZN	2011-02-16	9.4885	9.5	9.3175	9.331	92564000
AMZN	2011-02-17	9.2885	9.4545	9.2655	9.388	68510000
AMZN	2011-02-18	9.377	9.425	9.2565	9.325	83572000
AMZN	2011-02-22	9.184	9.236	8.966	9.021	112742000
AMZN	2011-02-23	9.0125	9.0575	8.7195	8.834	109640000
AMZN	2011-02-24	8.843	8.9875	8.728	8.8875	93130000
AMZN	2011-02-25	8.9475	9.0375	8.855	8.862	83828000
AMZN	2011-02-28	8.6955	8.7945	8.6075	8.6645	135664000
AMZN	2011-03-01	8.6765	8.698	8.4335	8.472	116942000
AMZN	2011-03-02	8.4545	8.665	8.4175	8.601	103714000
AMZN	2011-03-03	8.6855	8.723	8.6025	8.6395	82764000
AMZN	2011-03-04	8.631	8.6375	8.4755	8.5835	98486000
AMZN	2011-03-07	8.596	8.6045	8.312	8.454	118658000
AMZN	2011-03-08	8.4695	8.4855	8.336	8.3445	84380000
AMZN	2011-03-09	8.3335	8.4875	8.195	8.4525	142178000
AMZN	2011-03-10	8.3535	8.4235	8.241	8.307	119968000
AMZN	2011-03-11	8.275	8.46	8.206	8.4035	92198000
AMZN	2011-03-14	8.33	8.404	8.2285	8.3365	80440000
AMZN	2011-03-15	8.0695	8.344	8.038	8.254	98690000
AMZN	2011-03-16	8.235	8.407	8.1435	8.235	104162000
AMZN	2011-03-17	8.2955	8.315	8.039	8.0485	129428000
AMZN	2011-03-18	8.0595	8.177	8.0295	8.091	148854000
AMZN	2011-03-21	8.1685	8.2895	8.086	8.226	81102000
AMZN	2011-03-22	8.2035	8.222	8.1125	8.13	72228000
AMZN	2011-03-23	8.115	8.313	8.041	8.266	94426000
AMZN	2011-03-24	8.4105	8.6	8.368	8.555	125664000
AMZN	2011-03-25	8.582	8.6745	8.515	8.549	85876000
AMZN	2011-03-28	8.59	8.625	8.4625	8.4675	68016000
AMZN	2011-03-29	8.5365	8.742	8.5035	8.731	97692000
AMZN	2011-03-30	8.889	9.058	8.883	8.971	137186000
AMZN	2011-03-31	8.9655	9.0785	8.925	9.0065	96530000
AMZN	2011-04-01	9.079	9.1625	8.9295	9.0065	113682000
AMZN	2011-04-04	9.0445	9.1805	9.0345	9.147	83728000
AMZN	2011-04-05	9.105	9.318	9.09	9.2645	111384000
AMZN	2011-04-06	9.3075	9.4135	9.056	9.138	108614000
AMZN	2011-04-07	9.139	9.2585	9.088	9.2455	91280000
AMZN	2011-04-08	9.263	9.311	9.139	9.2355	74528000
AMZN	2011-04-11	9.243	9.3245	9.0925	9.202	65942000
AMZN	2011-04-12	9.153	9.2295	8.971	9.024	106690000
AMZN	2011-04-13	9.0415	9.144	8.99	9.1145	84326000
AMZN	2011-04-14	9.0695	9.104	8.968	9.091	71764000
AMZN	2011-04-15	9.05	9.089	8.951	9.0005	85448000
AMZN	2011-04-18	8.919	8.9455	8.7685	8.917	92330000
AMZN	2011-04-19	8.9175	8.9735	8.83	8.941	52920000
AMZN	2011-04-20	9.081	9.25	9.0795	9.1935	81350000
AMZN	2011-04-21	9.228	9.2985	9.1525	9.2945	66962000
AMZN	2011-04-25	9.2825	9.3175	9.1885	9.271	68762000
AMZN	2011-04-26	9.3135	9.321	9.037	9.115	224000000
AMZN	2011-04-27	9.16	9.89	9.1375	9.8315	472460000
AMZN	2011-04-28	9.798	9.8395	9.6135	9.7535	146000000
AMZN	2011-04-29	9.719	9.8295	9.689	9.7905	132818000
AMZN	2011-05-02	9.8285	10.171	9.809	10.0595	187962000
AMZN	2011-05-03	10.05	10.1295	9.8345	9.9225	122000000
AMZN	2011-05-04	9.9125	10.093	9.7685	9.9985	131000000
AMZN	2011-05-05	9.933	10.05	9.806	9.8555	92000000
AMZN	2011-05-06	9.955	9.978	9.828	9.88	80278000
AMZN	2011-05-09	9.917	10.118	9.839	10.04	116508000
AMZN	2011-05-10	10.097	10.2645	10.078	10.197	117718000
AMZN	2011-05-11	10.156	10.275	10.1125	10.219	96180000
AMZN	2011-05-12	10.211	10.3095	10.031	10.3035	96000000
AMZN	2011-05-13	10.285	10.3195	10.118	10.128	82474000
AMZN	2011-05-16	10.027	10.045	9.5685	9.6255	187728000
AMZN	2011-05-17	9.591	9.799	9.588	9.7405	141466000
AMZN	2011-05-18	9.7065	9.914	9.6625	9.8545	99116000
AMZN	2011-05-19	9.9165	9.9975	9.8775	9.94	74024000
AMZN	2011-05-20	9.8975	9.99	9.862	9.9325	67620000
AMZN	2011-05-23	9.778	9.8645	9.601	9.811	84000000
AMZN	2011-05-24	9.85	9.85	9.65	9.6635	59454000
AMZN	2011-05-25	9.6785	9.7175	9.557	9.613	93226000
AMZN	2011-05-26	9.562	9.8225	9.544	9.75	81504000
AMZN	2011-05-27	9.738	9.806	9.675	9.7065	47052000
AMZN	2011-05-31	9.797	9.922	9.7515	9.8345	68180000
AMZN	2011-06-01	9.803	9.863	9.6025	9.62	68904000
AMZN	2011-06-02	9.614	9.722	9.528	9.6825	60898000
AMZN	2011-06-03	9.5615	9.6605	9.381	9.416	99490000
AMZN	2011-06-06	9.4005	9.4925	9.259	9.2845	74320000
AMZN	2011-06-07	9.286	9.5315	9.276	9.3775	97330000
AMZN	2011-06-08	9.3725	9.4905	9.316	9.4025	74332000
AMZN	2011-06-09	9.487	9.588	9.2855	9.484	83746000
AMZN	2011-06-10	9.4625	9.5385	9.314	9.3265	75208000
AMZN	2011-06-13	9.3405	9.4655	9.243	9.3145	77378000
AMZN	2011-06-14	9.4495	9.536	9.3535	9.498	79206000
AMZN	2011-06-15	9.402	9.6225	9.265	9.299	126354000
AMZN	2011-06-16	9.287	9.35	9.0795	9.1825	120642000
AMZN	2011-06-17	9.3255	9.3695	9.232	9.3185	126444000
AMZN	2011-06-20	9.298	9.4425	9.2785	9.386	56634000
AMZN	2011-06-21	9.415	9.75	9.356	9.7115	83652000
AMZN	2011-06-22	9.698	9.76	9.566	9.5815	62594000
AMZN	2011-06-23	9.475	9.723	9.415	9.708	92192000
AMZN	2011-06-24	9.694	9.746	9.5675	9.6275	72290000
AMZN	2011-06-27	9.725	10.129	9.7015	10.0625	122014000
AMZN	2011-06-28	10.096	10.144	10.03	10.1175	76506000
AMZN	2011-06-29	10.1335	10.3125	10.0515	10.209	92178000
AMZN	2011-06-30	10.039	10.26	10.025	10.2245	88962000
AMZN	2011-07-01	10.2775	10.5135	10.1805	10.4745	80174000
AMZN	2011-07-05	10.438	10.7225	10.4365	10.6595	71704000
AMZN	2011-07-06	10.606	10.72	10.5505	10.7095	52152000
AMZN	2011-07-07	10.7545	10.89	10.7545	10.837	62898000
AMZN	2011-07-08	10.715	10.916	10.6625	10.914	74158000
AMZN	2011-07-11	10.837	10.875	10.55	10.6275	80674000
AMZN	2011-07-12	10.732	10.7825	10.556	10.5615	79714000
AMZN	2011-07-13	10.735	10.8415	10.607	10.675	84598000
AMZN	2011-07-14	10.679	10.7955	10.469	10.519	78050000
AMZN	2011-07-15	10.654	10.7265	10.4645	10.6435	81452000
AMZN	2011-07-18	10.6265	10.6695	10.4145	10.5765	57962000
AMZN	2011-07-19	10.6885	10.92	10.6885	10.903	88744000
AMZN	2011-07-20	11.0025	11.01	10.7205	10.7775	67458000
AMZN	2011-07-21	10.837	10.8545	10.5535	10.6605	90906000
AMZN	2011-07-22	10.693	10.8975	10.5555	10.826	71834000
AMZN	2011-07-25	10.7745	10.804	10.65	10.6745	66856000
AMZN	2011-07-26	10.7495	10.78	10.5175	10.709	197272000
AMZN	2011-07-27	11.2195	11.36	10.981	11.126	259112000
AMZN	2011-07-28	11.1635	11.2975	11.0115	11.195	107098000
AMZN	2011-07-29	11.0645	11.2875	10.9755	11.126	103354000
AMZN	2011-08-01	11.25	11.3725	10.883	11.066	115786000
AMZN	2011-08-02	11.016	11.1215	10.565	10.585	131734000
AMZN	2011-08-03	10.6485	10.7415	10.277	10.498	163942000
AMZN	2011-08-04	10.3365	10.4	10.0725	10.074	131590000
AMZN	2011-08-05	10.2335	10.366	9.742	10.135	200480000
AMZN	2011-08-08	9.82	10.0195	9.5025	9.685	208550000
AMZN	2011-08-09	9.835	10.2545	9.523	10.2545	209824000
AMZN	2011-08-10	10.038	10.12	9.68	9.7065	175152000
AMZN	2011-08-11	9.8505	10.0425	9.568	9.918	148038000
AMZN	2011-08-12	10.014	10.228	9.8605	10.115	112408000
AMZN	2011-08-15	10.103	10.264	9.916	10.1475	95718000
AMZN	2011-08-16	10.057	10.0695	9.7375	9.884	104118000
AMZN	2011-08-17	9.9265	9.98	9.687	9.7965	79822000
AMZN	2011-08-18	9.5605	9.567	8.986	9.126	165504000
AMZN	2011-08-19	9.0145	9.5	8.8775	8.9465	144884000
AMZN	2011-08-22	9.1415	9.21	8.855	8.877	106274000
AMZN	2011-08-23	8.946	9.742	8.926	9.6775	147032000
AMZN	2011-08-24	9.6945	9.8155	9.5085	9.6865	124974000
AMZN	2011-08-25	9.7205	9.8495	9.5535	9.6015	75216000
AMZN	2011-08-26	9.562	9.986	9.48	9.9635	106214000
AMZN	2011-08-29	10.141	10.3335	10.1275	10.3265	90220000
AMZN	2011-08-30	10.289	10.6245	10.216	10.546	118314000
AMZN	2011-08-31	10.6135	10.8085	10.5675	10.7615	148100000
AMZN	2011-09-01	10.764	10.882	10.581	10.627	105506000
AMZN	2011-09-02	10.447	10.5345	10.35	10.5	84640000
AMZN	2011-09-06	10.2385	10.83	10.2235	10.809	124324000
AMZN	2011-09-07	10.94	11.0095	10.711	10.995	105916000
AMZN	2011-09-08	10.915	11.032	10.817	10.863	87958000
AMZN	2011-09-09	10.7525	10.848	10.4875	10.5695	91486000
AMZN	2011-09-12	10.4375	10.833	10.4325	10.828	106842000
AMZN	2011-09-13	10.8895	10.9975	10.7505	10.9765	96718000
AMZN	2011-09-14	11.011	11.2495	10.836	11.1285	117634000
AMZN	2011-09-15	11.1995	11.36	11.0625	11.339	112176000
AMZN	2011-09-16	11.3785	12.022	11.337	11.965	235060000
AMZN	2011-09-19	11.8555	12.2	11.644	12.0845	164466000
AMZN	2011-09-20	12.04	12.0525	11.5515	11.6625	147710000
AMZN	2011-09-21	11.7255	12.026	11.5905	11.5935	117630000
AMZN	2011-09-22	11.236	11.4395	10.95	11.1615	165092000
AMZN	2011-09-23	11.0255	11.2245	10.953	11.1805	129362000
AMZN	2011-09-26	11.374	11.512	11.07	11.4925	115882000
AMZN	2011-09-27	11.711	11.7375	11.12	11.2105	156750000
AMZN	2011-09-28	11.3175	11.7905	11.28	11.4855	288738000
AMZN	2011-09-29	11.7085	11.715	10.8145	11.122	187570000
AMZN	2011-09-30	10.9095	11.15	10.7605	10.8115	131006000
AMZN	2011-10-03	10.8505	11.08	10.5695	10.599	132488000
AMZN	2011-10-04	10.481	10.75	10.0215	10.625	174232000
AMZN	2011-10-05	10.6265	11.0085	10.424	10.975	130164000
AMZN	2011-10-06	11.014	11.181	10.8775	11.0755	136986000
AMZN	2011-10-07	11.124	11.395	10.9205	11.237	135686000
AMZN	2011-10-10	11.3115	11.64	11.205	11.566	102862000
AMZN	2011-10-11	11.53	11.8375	11.45	11.774	100074000
AMZN	2011-10-12	11.832	12.092	11.7165	11.8405	130216000
AMZN	2011-10-13	11.85	11.984	11.7615	11.8075	96670000
AMZN	2011-10-14	12.0435	12.3355	12.009	12.3355	118474000
AMZN	2011-10-17	12.2145	12.3355	12.0335	12.1165	95580000
AMZN	2011-10-18	12.1155	12.2305	11.831	12.194	92194000
AMZN	2011-10-19	12.0335	12.1665	11.4625	11.5765	134302000
AMZN	2011-10-20	11.6065	11.737	11.49	11.6805	90498000
AMZN	2011-10-21	11.8455	11.85	11.53	11.739	91450000
AMZN	2011-10-24	11.801	12.0235	11.7	11.8805	99516000
AMZN	2011-10-25	11.9295	11.9505	11.2945	11.3575	280252000
AMZN	2011-10-26	10.1845	10.379	9.8255	9.92	482684000
AMZN	2011-10-27	10.213	10.43	10.055	10.339	215486000
AMZN	2011-10-28	10.3265	10.92	10.2875	10.866	197608000
AMZN	2011-10-31	10.7895	10.9445	10.652	10.6755	146866000
AMZN	2011-11-01	10.4055	10.8105	10.3715	10.605	170236000
AMZN	2011-11-02	10.7775	10.8395	10.636	10.781	122440000
AMZN	2011-11-03	10.815	10.925	10.651	10.9145	106300000
AMZN	2011-11-04	10.8825	10.9115	10.7165	10.824	81316000
AMZN	2011-11-07	10.842	11.01	10.7	10.85	77200000
AMZN	2011-11-08	10.96	10.9675	10.7605	10.8995	78290000
AMZN	2011-11-09	10.7475	10.785	10.53	10.561	93612000
AMZN	2011-11-10	10.675	10.703	10.405	10.5395	100892000
AMZN	2011-11-11	10.626	10.894	10.5155	10.8695	103262000
AMZN	2011-11-14	10.7825	11.1175	10.7125	10.9465	130444000
AMZN	2011-11-15	10.9	11.0165	10.713	10.8915	114780000
AMZN	2011-11-16	10.8135	10.8485	10.5615	10.5995	110188000
AMZN	2011-11-17	10.6255	10.645	10.105	10.226	159662000
AMZN	2011-11-18	10.2665	10.267	9.8555	9.857	168750000
AMZN	2011-11-21	9.6645	9.668	9.2525	9.4625	226424000
AMZN	2011-11-22	9.3475	9.702	9.179	9.617	198312000
AMZN	2011-11-23	9.653	9.73	9.3945	9.4495	160226000
AMZN	2011-11-25	9.5205	9.5415	9.0755	9.12	99440000
AMZN	2011-11-28	9.5825	9.731	9.527	9.7075	144146000
AMZN	2011-11-29	9.739	9.775	9.365	9.4195	131502000
AMZN	2011-11-30	9.738	9.765	9.4375	9.6145	154340000
AMZN	2011-12-01	9.5925	9.9035	9.5795	9.8565	146554000
AMZN	2011-12-02	9.8535	9.983	9.759	9.8015	150524000
AMZN	2011-12-05	9.943	9.95	9.6835	9.812	118442000
AMZN	2011-12-06	9.799	9.916	9.5055	9.5995	104040000
AMZN	2011-12-07	9.5515	9.8355	9.456	9.766	128546000
AMZN	2011-12-08	9.6785	9.7945	9.504	9.524	87222000
AMZN	2011-12-09	9.5605	9.6975	9.42	9.6515	103176000
AMZN	2011-12-12	9.5015	9.5575	9.3815	9.476	86864000
AMZN	2011-12-13	9.428	9.484	8.925	9.0255	185946000
AMZN	2011-12-14	8.95	9.0375	8.5125	9.0105	232284000
AMZN	2011-12-15	9.1025	9.24	8.9765	9.063	145198000
AMZN	2011-12-16	9.121	9.2205	9.0155	9.063	133282000
AMZN	2011-12-19	9.1	9.1585	8.95	8.9665	90672000
AMZN	2011-12-20	9.1345	9.1585	9.027	9.126	92002000
AMZN	2011-12-21	9.096	9.175	8.6245	8.7175	161334000
AMZN	2011-12-22	8.7545	8.9835	8.7105	8.9515	93898000
AMZN	2011-12-23	8.961	8.984	8.78	8.864	69930000
AMZN	2011-12-27	8.8865	8.9295	8.808	8.8135	59018000
AMZN	2011-12-28	8.8195	8.8325	8.614	8.6945	73190000
AMZN	2011-12-29	8.481	8.7275	8.3485	8.693	164186000
AMZN	2011-12-30	8.668	8.7585	8.6245	8.655	85596000
AMZN	2012-01-03	8.7945	8.974	8.7775	8.9515	102216000
AMZN	2012-01-04	8.9605	9.025	8.8035	8.8755	84104000
AMZN	2012-01-05	8.797	8.9125	8.7025	8.8805	76182000
AMZN	2012-01-06	8.9035	9.2325	8.875	9.1305	140168000
AMZN	2012-01-09	9.138	9.2185	8.85	8.928	101138000
AMZN	2012-01-10	9.055	9.12	8.855	8.967	79716000
AMZN	2012-01-11	8.982	9.0385	8.9095	8.945	62054000
AMZN	2012-01-12	8.971	8.9745	8.7875	8.7965	107716000
AMZN	2012-01-13	8.7905	8.94	8.675	8.921	95070000
AMZN	2012-01-17	9.0075	9.165	8.9255	9.083	112890000
AMZN	2012-01-18	9.097	9.5125	9.056	9.472	149470000
AMZN	2012-01-19	9.544	9.797	9.518	9.7225	141920000
AMZN	2012-01-20	9.5355	9.645	9.452	9.5465	112206000
AMZN	2012-01-23	9.5395	9.5865	9.2615	9.3045	91706000
AMZN	2012-01-24	9.25	9.4205	9.191	9.35	93476000
AMZN	2012-01-25	9.3495	9.4085	9.2305	9.39	86128000
AMZN	2012-01-26	9.465	9.7425	9.4365	9.666	117472000
AMZN	2012-01-27	9.6545	9.825	9.6165	9.7685	93180000
AMZN	2012-01-30	9.684	9.75	9.5065	9.6075	108482000
AMZN	2012-01-31	9.7	9.7815	9.485	9.722	255444000
AMZN	2012-02-01	8.6905	8.9975	8.6	8.973	426732000
AMZN	2012-02-02	8.9825	9.097	8.84	9.086	174726000
AMZN	2012-02-03	9.1415	9.395	9.0945	9.384	162410000
AMZN	2012-02-06	9.314	9.328	9.146	9.157	106200000
AMZN	2012-02-07	9.1325	9.247	9.103	9.2095	102078000
AMZN	2012-02-08	9.2475	9.3245	9.1455	9.274	109532000
AMZN	2012-02-09	9.225	9.2845	9.088	9.249	143784000
AMZN	2012-02-10	9.171	9.3815	9.126	9.277	115942000
AMZN	2012-02-13	9.3585	9.625	9.284	9.5795	121428000
AMZN	2012-02-14	9.554	9.6785	9.305	9.565	190542000
AMZN	2012-02-15	9.5645	9.577	9.163	9.2235	155888000
AMZN	2012-02-16	8.8895	9.084	8.757	8.9965	251276000
AMZN	2012-02-17	9.0045	9.1705	8.968	9.125	148362000
AMZN	2012-02-21	9.1325	9.2375	9.029	9.113	135130000
AMZN	2012-02-22	9.0975	9.1495	9.0145	9.029	115708000
AMZN	2012-02-23	8.982	9.0375	8.848	8.9445	103076000
AMZN	2012-02-24	8.985	9.037	8.9185	8.9565	73374000
AMZN	2012-02-27	8.877	8.9595	8.825	8.9265	74124000
AMZN	2012-02-28	8.945	9.2145	8.8975	9.19	115290000
AMZN	2012-02-29	9.1945	9.2	8.9505	8.9845	106006000
AMZN	2012-03-01	8.9945	9.0245	8.829	9.002	98720000
AMZN	2012-03-02	8.974	9.092	8.946	8.965	73156000
AMZN	2012-03-05	8.95	9.091	8.909	9.013	93654000
AMZN	2012-03-06	8.934	9.175	8.902	9.0545	112244000
AMZN	2012-03-07	9.1325	9.275	9.12	9.1885	99030000
AMZN	2012-03-08	9.2085	9.419	9.19	9.382	84430000
AMZN	2012-03-09	9.3395	9.36	9.172	9.216	90212000
AMZN	2012-03-12	9.2065	9.27	9.11	9.1695	51752000
AMZN	2012-03-13	9.196	9.2435	9.0385	9.2295	88116000
AMZN	2012-03-14	9.1825	9.216	9.057	9.113	73994000
AMZN	2012-03-15	9.101	9.2215	9.015	9.2215	83202000
AMZN	2012-03-16	9.164	9.284	9.1175	9.2525	98680000
AMZN	2012-03-19	9.1725	9.334	9.15	9.276	78068000
AMZN	2012-03-20	9.244	9.7205	9.144	9.6165	183308000
AMZN	2012-03-21	9.625	9.714	9.563	9.5865	84288000
AMZN	2012-03-22	9.527	9.703	9.513	9.62	74792000
AMZN	2012-03-23	9.6005	9.81	9.59	9.752	119680000
AMZN	2012-03-26	9.824	10.1485	9.775	10.1435	152274000
AMZN	2012-03-27	10.1795	10.4925	10.144	10.272	192016000
AMZN	2012-03-28	10.307	10.35	10.0155	10.058	124900000
AMZN	2012-03-29	10.064	10.2655	10.0315	10.2305	114224000
AMZN	2012-03-30	10.251	10.3425	10.0935	10.1255	88762000
AMZN	2012-04-02	9.901	9.995	9.85	9.9025	128606000
AMZN	2012-04-03	9.912	10.1195	9.875	9.983	100014000
AMZN	2012-04-04	9.8475	9.884	9.618	9.6995	109138000
AMZN	2012-04-05	9.6775	9.8015	9.6775	9.7195	64350000
AMZN	2012-04-09	9.601	9.71	9.525	9.5935	62718000
AMZN	2012-04-10	9.6375	9.676	9.3285	9.349	89100000
AMZN	2012-04-11	9.4815	9.5985	9.3395	9.3985	86756000
AMZN	2012-04-12	9.403	9.613	9.2805	9.5345	80558000
AMZN	2012-04-13	9.495	9.497	9.313	9.423	68636000
AMZN	2012-04-16	9.4505	9.4735	9.1825	9.275	80886000
AMZN	2012-04-17	9.3605	9.502	9.3435	9.4195	56584000
AMZN	2012-04-18	9.441	9.6725	9.437	9.5535	80038000
AMZN	2012-04-19	9.6465	9.7275	9.4875	9.555	80048000
AMZN	2012-04-20	9.617	9.674	9.49	9.499	64872000
AMZN	2012-04-23	9.4495	9.4495	9.2755	9.412	69620000
AMZN	2012-04-24	9.434	9.535	9.3255	9.5165	67526000
AMZN	2012-04-25	9.5835	9.74	9.58	9.721	79102000
AMZN	2012-04-26	9.6785	9.818	9.651	9.7995	204680000
AMZN	2012-04-27	11.2415	11.4345	11.011	11.3425	442338000
AMZN	2012-04-30	11.1975	11.692	11.1525	11.595	195138000
AMZN	2012-05-01	11.47	11.6485	11.42	11.502	135098000
AMZN	2012-05-02	11.391	11.572	11.37	11.5125	91868000
AMZN	2012-05-03	11.487	11.6265	11.4015	11.4725	81110000
AMZN	2012-05-04	11.39	11.486	11.187	11.1995	91704000
AMZN	2012-05-07	11.118	11.3435	11.1145	11.258	66286000
AMZN	2012-05-08	11.1575	11.2695	10.91	11.195	90448000
AMZN	2012-05-09	11.0295	11.289	11.008	11.149	74240000
AMZN	2012-05-10	11.1955	11.454	11.0975	11.3345	92968000
AMZN	2012-05-11	11.2975	11.534	11.2865	11.384	83872000
AMZN	2012-05-14	11.28	11.3645	11.1255	11.1465	61932000
AMZN	2012-05-15	11.325	11.5305	11.15	11.2195	114274000
AMZN	2012-05-16	11.25	11.4	11.125	11.203	105236000
AMZN	2012-05-17	11.2525	11.3	10.9045	10.918	90110000
AMZN	2012-05-18	10.9705	10.9815	10.6405	10.6925	104634000
AMZN	2012-05-21	10.7015	10.999	10.641	10.9055	71596000
AMZN	2012-05-22	10.9155	10.9435	10.698	10.7665	74662000
AMZN	2012-05-23	10.7355	10.8775	10.559	10.864	84876000
AMZN	2012-05-24	10.849	10.883	10.635	10.762	62822000
AMZN	2012-05-25	10.7495	10.799	10.611	10.6445	43428000
AMZN	2012-05-29	10.715	10.8275	10.6145	10.7375	53878000
AMZN	2012-05-30	10.607	10.649	10.3875	10.4615	81564000
AMZN	2012-05-31	10.474	10.6895	10.3555	10.6455	98880000
AMZN	2012-06-01	10.422	10.5615	10.365	10.411	79030000
AMZN	2012-06-04	10.37	10.7675	10.3185	10.7285	85992000
AMZN	2012-06-05	10.6925	10.843	10.558	10.6605	70878000
AMZN	2012-06-06	10.7315	10.92	10.726	10.882	54202000
AMZN	2012-06-07	10.9825	11.0745	10.9055	10.94	70078000
AMZN	2012-06-08	10.9305	10.971	10.833	10.924	57540000
AMZN	2012-06-11	10.8745	11.0435	10.76	10.825	74982000
AMZN	2012-06-12	10.8825	10.9	10.726	10.821	56666000
AMZN	2012-06-13	10.776	10.869	10.676	10.7365	46504000
AMZN	2012-06-14	10.763	10.825	10.628	10.7225	61218000
AMZN	2012-06-15	10.7645	10.9665	10.723	10.9175	75704000
AMZN	2012-06-18	10.864	11.188	10.8365	11.133	67392000
AMZN	2012-06-19	11.163	11.26	11.083	11.2015	54332000
AMZN	2012-06-20	11.2255	11.237	11.042	11.151	48888000
AMZN	2012-06-21	11.192	11.3015	11.026	11.0285	56860000
AMZN	2012-06-22	11.0915	11.1255	10.9675	11.108	43750000
AMZN	2012-06-25	11.015	11.0795	10.9	11.0035	47646000
AMZN	2012-06-26	11.0725	11.3195	11.0725	11.2805	75082000
AMZN	2012-06-27	11.2505	11.375	11.165	11.281	55984000
AMZN	2012-06-28	11.196	11.231	10.9375	11.0655	59896000
AMZN	2012-06-29	11.235	11.4175	11.1855	11.4175	72288000
AMZN	2012-07-02	11.465	11.467	11.317	11.466	46614000
AMZN	2012-07-03	11.457	11.4765	11.3795	11.4765	26634000
AMZN	2012-07-05	11.431	11.525	11.3265	11.353	53646000
AMZN	2012-07-06	11.3175	11.445	11.209	11.2525	64064000
AMZN	2012-07-09	11.25	11.3	11.1725	11.2525	38440000
AMZN	2012-07-10	11.3125	11.357	10.914	10.975	59642000
AMZN	2012-07-11	10.9475	11.087	10.767	10.9185	54694000
AMZN	2012-07-12	10.8305	10.865	10.6305	10.768	52324000
AMZN	2012-07-13	10.7815	10.9655	10.694	10.9195	44438000
AMZN	2012-07-16	10.83	10.9155	10.723	10.8005	40084000
AMZN	2012-07-17	10.8725	10.897	10.698	10.8465	39740000
AMZN	2012-07-18	10.8075	10.9335	10.7855	10.8735	41860000
AMZN	2012-07-19	11.0365	11.375	11.0345	11.3085	108988000
AMZN	2012-07-20	11.268	11.4695	11.2645	11.4145	83400000
AMZN	2012-07-23	11.236	11.329	11.077	11.3005	110302000
AMZN	2012-07-24	11.3135	11.3305	11.0615	11.152	100174000
AMZN	2012-07-25	11.1	11.125	10.7955	10.8525	72934000
AMZN	2012-07-26	11.0	11.0725	10.7475	11.0005	138748000
AMZN	2012-07-27	11.2625	11.917	11.225	11.866	226278000
AMZN	2012-07-30	11.85	12.037	11.7035	11.8045	74728000
AMZN	2012-07-31	11.755	11.815	11.5805	11.665	69072000
AMZN	2012-08-01	11.707	11.719	11.535	11.6045	50876000
AMZN	2012-08-02	11.528	11.717	11.433	11.5405	60962000
AMZN	2012-08-03	11.7015	11.8245	11.6515	11.7485	56506000
AMZN	2012-08-06	11.778	11.787	11.6905	11.6995	36874000
AMZN	2012-08-07	11.7065	11.9	11.6625	11.828	41166000
AMZN	2012-08-08	11.7645	11.8225	11.6795	11.719	30686000
AMZN	2012-08-09	11.6965	11.7995	11.675	11.703	30962000
AMZN	2012-08-10	11.654	11.7425	11.5715	11.6375	37050000
AMZN	2012-08-13	11.6115	11.7185	11.55	11.622	39946000
AMZN	2012-08-14	11.7355	11.836	11.631	11.6595	55020000
AMZN	2012-08-15	11.613	11.907	11.6125	11.871	65294000
AMZN	2012-08-16	11.886	12.141	11.81	12.0775	86242000
AMZN	2012-08-17	12.03	12.1675	12.0235	12.0585	61716000
AMZN	2012-08-20	12.0685	12.0825	11.91	12.0175	37798000
AMZN	2012-08-21	12.044	12.1925	11.9275	11.9725	51430000
AMZN	2012-08-22	11.97	12.245	11.94	12.155	49474000
AMZN	2012-08-23	12.107	12.174	11.951	12.06	49078000
AMZN	2012-08-24	12.084	12.3435	12.068	12.287	73976000
AMZN	2012-08-27	12.2895	12.375	12.156	12.196	58594000
AMZN	2012-08-28	12.1985	12.339	12.15	12.3055	54846000
AMZN	2012-08-29	12.339	12.3805	12.2295	12.356	35452000
AMZN	2012-08-30	12.3495	12.5	12.2625	12.311	72950000
AMZN	2012-08-31	12.4035	12.4725	12.275	12.4135	66950000
AMZN	2012-09-04	12.4135	12.55	12.233	12.394	79016000
AMZN	2012-09-05	12.3805	12.4305	12.265	12.311	53052000
AMZN	2012-09-06	12.4115	12.635	12.36	12.569	107228000
AMZN	2012-09-07	12.6925	12.971	12.676	12.957	100590000
AMZN	2012-09-10	12.95	13.0	12.841	12.8545	51344000
AMZN	2012-09-11	12.88	12.88	12.713	12.7835	50496000
AMZN	2012-09-12	12.825	12.889	12.675	12.7815	45464000
AMZN	2012-09-13	12.747	13.1	12.69	13.012	70512000
AMZN	2012-09-14	13.07	13.2055	12.9885	13.0635	73324000
AMZN	2012-09-17	13.0625	13.0625	12.85	12.9	46126000
AMZN	2012-09-18	12.924	13.025	12.85	12.9375	44300000
AMZN	2012-09-19	12.9725	13.142	12.9265	13.084	52736000
AMZN	2012-09-20	13.0015	13.0435	12.9	13.0405	58272000
AMZN	2012-09-21	13.087	13.1	12.837	12.8735	121186000
AMZN	2012-09-24	12.761	12.78	12.65	12.74	54158000
AMZN	2012-09-25	12.8165	12.9475	12.5515	12.623	88116000
AMZN	2012-09-26	12.62	12.7305	12.4115	12.4835	58410000
AMZN	2012-09-27	12.527	12.87	12.526	12.8295	67948000
AMZN	2012-09-28	12.807	12.85	12.66	12.716	49132000
AMZN	2012-10-01	12.77	12.808	12.5245	12.6005	51624000
AMZN	2012-10-02	12.64	12.6575	12.4515	12.53	43916000
AMZN	2012-10-03	12.5605	12.805	12.478	12.796	54912000
AMZN	2012-10-04	12.8005	13.076	12.7935	13.0235	54008000
AMZN	2012-10-05	13.06	13.095	12.8745	12.9255	56130000
AMZN	2012-10-08	12.8835	12.99	12.778	12.953	35246000
AMZN	2012-10-09	12.9335	12.9675	12.5365	12.548	69896000
AMZN	2012-10-10	12.6	12.623	12.2005	12.2495	78966000
AMZN	2012-10-11	12.4	12.465	12.0945	12.211	68946000
AMZN	2012-10-12	12.159	12.273	12.0955	12.118	44064000
AMZN	2012-10-15	12.1425	12.239	11.9255	12.209	59196000
AMZN	2012-10-16	12.2435	12.2885	12.104	12.197	44082000
AMZN	2012-10-17	12.1685	12.44	12.165	12.3745	66054000
AMZN	2012-10-18	12.3885	12.5455	12.135	12.2425	106106000
AMZN	2012-10-19	12.258	12.341	11.947	12.0	87906000
AMZN	2012-10-22	11.9405	11.9475	11.616	11.689	90000000
AMZN	2012-10-23	11.5525	11.825	11.5005	11.7155	88616000
AMZN	2012-10-24	11.794	11.797	11.3975	11.4245	73574000
AMZN	2012-10-25	11.546	11.546	11.146	11.146	134826000
AMZN	2012-10-26	11.43	11.9355	11.3345	11.912	227350000
AMZN	2012-10-31	11.816	11.935	11.525	11.6445	95952000
AMZN	2012-11-01	11.7115	11.7275	11.567	11.607	78102000
AMZN	2012-11-02	11.7005	11.87	11.6055	11.621	67494000
AMZN	2012-11-05	11.602	11.7415	11.5055	11.7165	36922000
AMZN	2012-11-06	11.7705	11.8875	11.7225	11.878	53226000
AMZN	2012-11-07	11.7825	11.783	11.471	11.603	72484000
AMZN	2012-11-08	11.611	11.6725	11.355	11.3675	59648000
AMZN	2012-11-09	11.313	11.5485	11.23	11.3155	61850000
AMZN	2012-11-12	11.3295	11.461	11.2705	11.3235	42576000
AMZN	2012-11-13	11.256	11.395	11.2355	11.33	52596000
AMZN	2012-11-14	11.325	11.3705	11.1255	11.1475	60682000
AMZN	2012-11-15	11.115	11.258	10.909	11.03	68094000
AMZN	2012-11-16	11.0655	11.3125	10.932	11.2615	87056000
AMZN	2012-11-19	11.416	11.625	11.3725	11.4855	71824000
AMZN	2012-11-20	11.5	11.691	11.475	11.689	55434000
AMZN	2012-11-21	11.692	11.9335	11.6375	11.9015	59186000
AMZN	2012-11-23	11.9945	12.0	11.824	11.994	35536000
AMZN	2012-11-26	12.0195	12.216	11.9	12.181	83566000
AMZN	2012-11-27	12.161	12.2835	12.077	12.17	60970000
AMZN	2012-11-28	12.1225	12.3615	12.075	12.3555	54868000
AMZN	2012-11-29	12.4025	12.624	12.375	12.5635	106210000
AMZN	2012-11-30	12.519	12.6325	12.4135	12.6025	75948000
AMZN	2012-12-03	12.627	12.708	12.5	12.5165	59812000
AMZN	2012-12-04	12.497	12.65	12.433	12.6245	62294000
AMZN	2012-12-05	12.622	12.7775	12.519	12.698	57044000
AMZN	2012-12-06	12.65	12.7585	12.5755	12.6685	71158000
AMZN	2012-12-07	12.707	12.7605	12.6005	12.6635	43406000
AMZN	2012-12-10	12.655	12.739	12.365	12.3885	70076000
AMZN	2012-12-11	12.425	12.674	12.3325	12.5345	83704000
AMZN	2012-12-12	12.5535	12.718	12.503	12.588	52562000
AMZN	2012-12-13	12.5555	12.727	12.501	12.5625	49204000
AMZN	2012-12-14	12.5055	12.595	12.3895	12.4595	50538000
AMZN	2012-12-17	12.4905	12.7	12.463	12.693	45540000
AMZN	2012-12-18	12.7285	13.1555	12.7285	13.02	99220000
AMZN	2012-12-19	13.065	13.0835	12.884	12.8995	46000000
AMZN	2012-12-20	12.918	13.1205	12.827	13.075	51692000
AMZN	2012-12-21	12.891	12.919	12.787	12.846	94092000
AMZN	2012-12-24	12.865	12.975	12.848	12.931	19688000
AMZN	2012-12-26	12.8575	12.871	12.402	12.4315	83054000
AMZN	2012-12-27	12.414	12.4675	12.143	12.4155	72786000
AMZN	2012-12-28	12.2925	12.372	12.2525	12.259	37174000
AMZN	2012-12-31	12.1875	12.6205	12.1375	12.5435	68380000
AMZN	2013-01-02	12.804	12.905	12.663	12.8655	65420000
AMZN	2013-01-03	12.8635	13.044	12.8185	12.924	55018000
AMZN	2013-01-04	12.879	12.99	12.8325	12.9575	37484000
AMZN	2013-01-07	13.1485	13.4865	13.1335	13.423	98200000
AMZN	2013-01-08	13.3535	13.449	13.1785	13.319	60214000
AMZN	2013-01-09	13.4085	13.475	13.27	13.3175	45312000
AMZN	2013-01-10	13.427	13.437	13.115	13.267	57268000
AMZN	2013-01-11	13.255	13.4215	13.2055	13.397	48266000
AMZN	2013-01-14	13.4	13.713	13.377	13.6365	85500000
AMZN	2013-01-15	13.534	13.6365	13.465	13.595	46538000
AMZN	2013-01-16	13.5265	13.562	13.3915	13.4465	41312000
AMZN	2013-01-17	13.575	13.5985	13.4605	13.524	37692000
AMZN	2013-01-18	13.5415	13.725	13.48	13.606	58840000
AMZN	2013-01-22	13.581	13.605	13.4615	13.5095	42754000
AMZN	2013-01-23	13.5285	13.5545	13.3325	13.4055	50178000
AMZN	2013-01-24	13.4685	13.8325	13.4685	13.673	68340000
AMZN	2013-01-25	13.75	14.236	13.72	14.1995	99362000
AMZN	2013-01-28	14.189	14.224	13.72	13.802	86428000
AMZN	2013-01-29	13.7675	13.773	12.9175	13.0175	203452000
AMZN	2013-01-30	14.15	14.21	13.3555	13.638	261508000
AMZN	2013-01-31	13.552	13.797	13.185	13.275	135442000
AMZN	2013-02-01	13.4465	13.4465	13.14	13.25	122300000
AMZN	2013-02-04	13.139	13.234	12.9535	12.999	74472000
AMZN	2013-02-05	13.1	13.4015	13.073	13.3445	80258000
AMZN	2013-02-06	13.258	13.3445	13.0555	13.111	55408000
AMZN	2013-02-07	13.205	13.205	12.7555	13.0115	79514000
AMZN	2013-02-08	13.07	13.2625	13.0275	13.0975	77584000
AMZN	2013-02-11	13.16	13.1625	12.83	12.8605	68074000
AMZN	2013-02-12	12.9595	13.008	12.85	12.935	58874000
AMZN	2013-02-13	13.0765	13.498	13.015	13.4735	105860000
AMZN	2013-02-14	13.3685	13.5325	13.27	13.462	69260000
AMZN	2013-02-15	13.3815	13.446	13.1555	13.2545	79598000
AMZN	2013-02-19	13.2955	13.5055	13.225	13.4875	57084000
AMZN	2013-02-20	13.51	13.715	13.3185	13.3205	70578000
AMZN	2013-02-21	13.256	13.474	13.1625	13.297	72748000
AMZN	2013-02-22	13.331	13.3555	13.0805	13.271	62496000
AMZN	2013-02-25	13.347	13.4345	12.9825	12.9935	60648000
AMZN	2013-02-26	13.0445	13.102	12.7865	12.968	66972000
AMZN	2013-02-27	12.97	13.2915	12.843	13.1625	58162000
AMZN	2013-02-28	13.0905	13.35	13.0315	13.2135	53344000
AMZN	2013-03-01	13.1635	13.33	13.052	13.287	59140000
AMZN	2013-03-04	13.268	13.665	13.207	13.6555	69060000
AMZN	2013-03-05	13.7	13.834	13.4995	13.7795	73724000
AMZN	2013-03-06	13.788	13.8245	13.5915	13.6895	41014000
AMZN	2013-03-07	13.705	13.74	13.5925	13.694	38780000
AMZN	2013-03-08	13.75	13.772	13.575	13.7095	37596000
AMZN	2013-03-11	13.6715	13.6995	13.52	13.562	38098000
AMZN	2013-03-12	13.55	13.87	13.518	13.7065	64924000
AMZN	2013-03-13	13.762	13.825	13.632	13.755	37684000
AMZN	2013-03-14	13.4835	13.5	13.1765	13.287	104534000
AMZN	2013-03-15	13.249	13.363	13.0025	13.091	97318000
AMZN	2013-03-18	12.965	13.0745	12.856	12.8945	54404000
AMZN	2013-03-19	12.92	12.975	12.631	12.8205	74770000
AMZN	2013-03-20	12.9025	12.988	12.7275	12.864	54778000
AMZN	2013-03-21	12.8055	12.85	12.634	12.6695	56128000
AMZN	2013-03-22	12.7275	12.8885	12.6035	12.8875	62492000
AMZN	2013-03-25	12.929	12.9715	12.725	12.801	50278000
AMZN	2013-03-26	12.8525	13.074	12.814	13.0155	48420000
AMZN	2013-03-27	12.9375	13.2965	12.895	13.265	57498000
AMZN	2013-03-28	13.291	13.369	13.203	13.3245	49474000
AMZN	2013-04-01	13.349	13.37	13.0505	13.0805	50496000
AMZN	2013-04-02	13.12	13.2945	13.0275	13.166	52622000
AMZN	2013-04-03	13.106	13.1835	12.8875	12.9515	48276000
AMZN	2013-04-04	12.9615	13.0205	12.806	12.954	39288000
AMZN	2013-04-05	12.786	12.809	12.6835	12.774	51148000
AMZN	2013-04-08	12.796	12.984	12.7815	12.9475	45912000
AMZN	2013-04-09	12.9425	13.1305	12.85	13.057	43132000
AMZN	2013-04-10	13.089	13.299	12.966	13.2385	46450000
AMZN	2013-04-11	13.237	13.5485	13.237	13.4925	61810000
AMZN	2013-04-12	13.506	13.6635	13.351	13.6435	57326000
AMZN	2013-04-15	13.554	13.756	13.355	13.386	66520000
AMZN	2013-04-16	13.4655	13.64	13.403	13.617	42744000
AMZN	2013-04-17	13.54	13.5425	13.2125	13.37	62702000
AMZN	2013-04-18	13.3405	13.3495	12.83	12.971	62752000
AMZN	2013-04-19	12.908	13.144	12.875	13.016	52050000
AMZN	2013-04-22	12.9675	13.23	12.9015	13.1775	42382000
AMZN	2013-04-23	13.225	13.4935	13.225	13.445	45412000
AMZN	2013-04-24	13.475	13.5735	13.3405	13.439	37056000
AMZN	2013-04-25	13.5765	13.79	13.525	13.735	122330000
AMZN	2013-04-26	13.4985	13.601	12.6405	12.7405	280600000
AMZN	2013-04-29	12.745	12.8505	12.4575	12.487	142340000
AMZN	2013-04-30	12.4685	12.734	12.428	12.6905	84976000
AMZN	2013-05-01	12.695	12.71	12.2875	12.4115	87828000
AMZN	2013-05-02	12.447	12.6465	12.289	12.6275	78724000
AMZN	2013-05-03	12.807	12.9625	12.735	12.9025	70280000
AMZN	2013-05-06	12.9045	12.975	12.671	12.786	46956000
AMZN	2013-05-07	12.8155	12.987	12.6455	12.8865	62674000
AMZN	2013-05-08	12.8435	13.015	12.7665	12.934	53540000
AMZN	2013-05-09	12.9365	13.1775	12.844	13.008	55386000
AMZN	2013-05-10	13.044	13.1825	13.0105	13.1815	62906000
AMZN	2013-05-13	13.1385	13.294	13.1	13.2255	42990000
AMZN	2013-05-14	13.225	13.47	13.2015	13.4165	54000000
AMZN	2013-05-15	13.3535	13.4525	13.228	13.328	54410000
AMZN	2013-05-16	13.298	13.4215	13.1925	13.206	32870000
AMZN	2013-05-17	13.2915	13.499	13.25	13.495	50546000
AMZN	2013-05-20	13.45	13.5895	13.325	13.3815	44180000
AMZN	2013-05-21	13.437	13.5385	13.383	13.443	34824000
AMZN	2013-05-22	13.3695	13.3795	13.04	13.148	66640000
AMZN	2013-05-23	13.0245	13.1585	12.9795	13.09	40006000
AMZN	2013-05-24	12.9925	13.0965	12.917	13.087	33926000
AMZN	2013-05-28	13.324	13.555	13.3	13.3645	69420000
AMZN	2013-05-29	13.273	13.4125	13.242	13.2765	38068000
AMZN	2013-05-30	13.2855	13.4285	13.2805	13.3415	33350000
AMZN	2013-05-31	13.3	13.5955	13.297	13.46	67486000
AMZN	2013-06-03	13.448	13.4555	13.1475	13.344	50878000
AMZN	2013-06-04	13.35	13.444	13.151	13.285	41772000
AMZN	2013-06-05	13.2905	13.583	13.251	13.3585	70246000
AMZN	2013-06-06	13.3875	13.525	13.2105	13.3915	49526000
AMZN	2013-06-07	13.487	14.005	13.4565	13.8435	92652000
AMZN	2013-06-10	13.834	14.1235	13.762	14.0535	61730000
AMZN	2013-06-11	13.8	13.9205	13.712	13.739	61956000
AMZN	2013-06-12	13.83	13.84	13.5225	13.5835	44778000
AMZN	2013-06-13	13.575	13.84	13.5145	13.7895	52996000
AMZN	2013-06-14	13.75	13.8535	13.672	13.6995	43016000
AMZN	2013-06-17	13.8175	14.01	13.7825	13.903	57680000
AMZN	2013-06-18	13.954	14.1455	13.9055	14.088	42922000
AMZN	2013-06-19	14.063	14.167	13.8935	13.908	56550000
AMZN	2013-06-20	13.757	13.93	13.6195	13.672	59680000
AMZN	2013-06-21	13.7285	13.792	13.4895	13.668	84020000
AMZN	2013-06-24	13.5645	13.658	13.25	13.5305	77276000
AMZN	2013-06-25	13.615	13.6735	13.45	13.6045	48992000
AMZN	2013-06-26	13.699	13.899	13.675	13.8785	60590000
AMZN	2013-06-27	13.959	14.01	13.727	13.8775	50390000
AMZN	2013-06-28	13.8095	13.9915	13.8095	13.8845	63866000
AMZN	2013-07-01	13.95	14.1645	13.858	14.105	57764000
AMZN	2013-07-02	14.052	14.329	14.0295	14.1865	64764000
AMZN	2013-07-03	14.1	14.27	14.1	14.2015	27460000
AMZN	2013-07-05	14.25	14.319	14.1035	14.294	39708000
AMZN	2013-07-08	14.321	14.5835	14.307	14.5295	60934000
AMZN	2013-07-09	14.55	14.6285	14.4005	14.5765	55512000
AMZN	2013-07-10	14.5705	14.667	14.47	14.6165	36204000
AMZN	2013-07-11	14.7495	15.0345	14.605	14.983	80146000
AMZN	2013-07-12	14.9345	15.3775	14.925	15.3775	90786000
AMZN	2013-07-15	15.3635	15.3995	15.2175	15.3285	44912000
AMZN	2013-07-16	15.365	15.4695	15.2755	15.3435	53204000
AMZN	2013-07-17	15.3485	15.44	15.2845	15.4345	40594000
AMZN	2013-07-18	15.3135	15.317	15.0935	15.2055	61276000
AMZN	2013-07-19	15.2195	15.2895	15.0955	15.2615	59462000
AMZN	2013-07-22	15.4625	15.4625	15.1	15.174	50414000
AMZN	2013-07-23	15.158	15.253	15.028	15.053	39992000
AMZN	2013-07-24	15.151	15.192	14.902	14.947	40010000
AMZN	2013-07-25	14.95	15.225	14.8375	15.17	108116000
AMZN	2013-07-26	14.9775	15.681	14.7775	15.6005	176350000
AMZN	2013-07-29	15.5535	15.65	15.295	15.305	64236000
AMZN	2013-07-30	15.386	15.489	15.0785	15.1205	61068000
AMZN	2013-07-31	15.1955	15.2575	15.05	15.061	37826000
AMZN	2013-08-01	15.154	15.3105	14.945	15.2785	59434000
AMZN	2013-08-02	15.2315	15.2665	15.075	15.2105	50052000
AMZN	2013-08-05	15.17	15.181	14.915	15.0495	44664000
AMZN	2013-08-06	15.0255	15.068	14.876	15.0375	36980000
AMZN	2013-08-07	15.0075	15.0495	14.8075	14.8455	39220000
AMZN	2013-08-08	14.926	14.926	14.6275	14.787	46868000
AMZN	2013-08-09	14.784	14.9635	14.715	14.863	39006000
AMZN	2013-08-12	14.7895	14.954	14.763	14.8345	30090000
AMZN	2013-08-13	14.794	14.8185	14.5335	14.6985	46998000
AMZN	2013-08-14	14.7145	14.7145	14.527	14.567	28300000
AMZN	2013-08-15	14.4395	14.465	14.2575	14.3235	45228000
AMZN	2013-08-16	14.3275	14.4165	14.225	14.241	48450000
AMZN	2013-08-19	14.2595	14.478	14.174	14.2785	49548000
AMZN	2013-08-20	14.294	14.4755	14.287	14.3545	31726000
AMZN	2013-08-21	14.2545	14.425	14.1915	14.2285	36306000
AMZN	2013-08-22	14.24	14.4935	14.24	14.4865	28452000
AMZN	2013-08-23	14.5605	14.575	14.395	14.5005	39238000
AMZN	2013-08-26	14.5215	14.5525	14.281	14.3105	34234000
AMZN	2013-08-27	14.1935	14.264	13.987	14.0465	49520000
AMZN	2013-08-28	14.018	14.15	13.9665	14.079	29142000
AMZN	2013-08-29	14.0725	14.299	14.0	14.199	31328000
AMZN	2013-08-30	14.2295	14.2435	14.0	14.049	30694000
AMZN	2013-09-03	14.2365	14.5695	14.2085	14.44	57952000
AMZN	2013-09-04	14.4165	14.7615	14.379	14.682	48772000
AMZN	2013-09-05	14.6815	14.85	14.6355	14.705	36332000
AMZN	2013-09-06	14.7665	14.944	14.54	14.793	45840000
AMZN	2013-09-09	14.861	14.998	14.83	14.9855	32872000
AMZN	2013-09-10	15.0275	15.05	14.861	15.018	35568000
AMZN	2013-09-11	14.9455	15.093	14.892	14.982	34852000
AMZN	2013-09-12	14.9695	15.1	14.883	14.943	32124000
AMZN	2013-09-13	15.007	15.011	14.81	14.896	27012000
AMZN	2013-09-16	14.991	15.05	14.763	14.803	36168000
AMZN	2013-09-17	14.8815	15.2325	14.8005	15.2085	45930000
AMZN	2013-09-18	15.203	15.637	15.1455	15.6015	58928000
AMZN	2013-09-19	15.6885	15.727	15.552	15.603	47018000
AMZN	2013-09-20	15.627	16.0285	15.6205	15.817	106046000
AMZN	2013-09-23	15.7005	15.795	15.4385	15.5745	37698000
AMZN	2013-09-24	15.6215	15.904	15.564	15.7065	40672000
AMZN	2013-09-25	15.7265	15.8355	15.5375	15.6325	40172000
AMZN	2013-09-26	15.695	15.9685	15.663	15.906	39798000
AMZN	2013-09-27	15.846	15.8605	15.6675	15.8005	33150000
AMZN	2013-09-30	15.6705	15.7655	15.553	15.632	32472000
AMZN	2013-10-01	15.711	16.049999	15.6825	16.047501	47928000
AMZN	2013-10-02	15.902	16.0865	15.876	16.025499	44348000
AMZN	2013-10-03	16.019501	16.146	15.651	15.738	53496000
AMZN	2013-10-04	15.7565	15.96	15.631	15.952	36300000
AMZN	2013-10-07	15.762	15.767	15.487	15.5015	41664000
AMZN	2013-10-08	15.575	15.5775	15.0135	15.1615	63324000
AMZN	2013-10-09	15.171	15.175	14.825	14.9115	64948000
AMZN	2013-10-10	15.2315	15.335	15.1295	15.2585	51102000
AMZN	2013-10-11	15.2385	15.5465	15.192	15.5445	43262000
AMZN	2013-10-14	15.461	15.5825	15.35	15.535	38782000
AMZN	2013-10-15	15.4935	15.5395	15.263	15.32	45222000
AMZN	2013-10-16	15.419	15.54	15.2775	15.5245	43414000
AMZN	2013-10-17	15.3535	15.55	15.262	15.5385	52968000
AMZN	2013-10-18	15.968	16.5945	15.8375	16.446501	119396000
AMZN	2013-10-21	16.494499	16.5	16.190001	16.322001	50446000
AMZN	2013-10-22	16.386	16.855499	16.284	16.627001	78710000
AMZN	2013-10-23	16.542	16.586	16.202999	16.337999	56364000
AMZN	2013-10-24	16.481501	16.6325	16.3375	16.6105	117694000
AMZN	2013-10-25	17.93	18.42	17.631001	18.1695	240736000
AMZN	2013-10-28	17.996	18.137501	17.860001	17.908001	72716000
AMZN	2013-10-29	17.948	18.144501	17.814501	18.135	43708000
AMZN	2013-10-30	18.131001	18.25	17.932501	18.054001	90044000
AMZN	2013-10-31	18.0865	18.299999	17.950001	18.2015	49336000
AMZN	2013-11-01	18.2815	18.2885	17.805	17.950001	66620000
AMZN	2013-11-04	18.006001	18.049999	17.719999	17.937	38768000
AMZN	2013-11-05	17.839001	18.008499	17.742001	17.9445	40142000
AMZN	2013-11-06	18.022499	18.143499	17.725	17.809	45646000
AMZN	2013-11-07	17.792999	17.895	17.094	17.177999	84926000
AMZN	2013-11-08	17.297501	17.5525	17.202	17.515499	53138000
AMZN	2013-11-11	17.529499	17.768499	17.403	17.719	45234000
AMZN	2013-11-12	17.6495	17.774	17.364	17.4765	46862000
AMZN	2013-11-13	17.370001	17.811001	17.284	17.811001	55466000
AMZN	2013-11-14	17.869499	18.447001	17.821501	18.370001	83196000
AMZN	2013-11-15	18.3815	18.645	18.2775	18.4585	89832000
AMZN	2013-11-18	18.514	18.6745	18.2335	18.309	54748000
AMZN	2013-11-19	18.291	18.438999	18.125	18.247	38096000
AMZN	2013-11-20	18.378	18.378	18.022499	18.1285	35430000
AMZN	2013-11-21	18.202499	18.4625	18.165001	18.445999	39292000
AMZN	2013-11-22	18.5	18.725	18.3155	18.615499	59310000
AMZN	2013-11-25	18.691	18.8895	18.659	18.832001	59446000
AMZN	2013-11-26	18.880501	19.125	18.740999	19.068501	54488000
AMZN	2013-11-27	19.174999	19.35	19.130501	19.335501	45394000
AMZN	2013-11-29	19.455	19.705	19.431	19.681	48120000
AMZN	2013-12-02	19.950001	19.950001	19.455	19.615	94280000
AMZN	2013-12-03	19.505501	19.547501	19.155001	19.233	74058000
AMZN	2013-12-04	19.174999	19.484501	19.074499	19.298	47106000
AMZN	2013-12-05	19.3325	19.3325	19.068501	19.224501	38130000
AMZN	2013-12-06	19.4175	19.4175	19.1915	19.3475	39694000
AMZN	2013-12-09	19.4055	19.4105	19.1285	19.244499	55236000
AMZN	2013-12-10	19.187	19.452999	19.150999	19.389	54736000
AMZN	2013-12-11	19.367001	19.448999	19.1	19.109501	49026000
AMZN	2013-12-12	19.063	19.25	18.975	19.0625	42474000
AMZN	2013-12-13	19.266001	19.471001	19.190001	19.212	60500000
AMZN	2013-12-16	19.251499	19.584999	19.25	19.4485	45034000
AMZN	2013-12-17	19.532499	19.568001	19.325001	19.3825	46878000
AMZN	2013-12-18	19.4615	19.815001	19.155001	19.798	69782000
AMZN	2013-12-19	19.713499	19.8645	19.629999	19.759501	48544000
AMZN	2013-12-20	19.827499	20.236	19.789	20.110001	100678000
AMZN	2013-12-23	20.1845	20.25	19.959999	20.146	53190000
AMZN	2013-12-24	20.125999	20.186001	19.818501	19.959999	27608000
AMZN	2013-12-26	20.0895	20.226	19.8405	20.2195	37370000
AMZN	2013-12-27	20.2325	20.2815	19.8125	19.903999	39738000
AMZN	2013-12-30	19.970501	19.996	19.622499	19.668501	49742000
AMZN	2013-12-31	19.729	19.9415	19.690001	19.939501	39930000
AMZN	2014-01-02	19.940001	19.968	19.701	19.8985	42756000
AMZN	2014-01-03	19.914499	20.1355	19.811001	19.822001	44204000
AMZN	2014-01-06	19.7925	19.85	19.421	19.681499	63412000
AMZN	2014-01-07	19.752001	19.9235	19.7145	19.901501	38320000
AMZN	2014-01-08	19.9235	20.15	19.802	20.096001	46330000
AMZN	2014-01-09	20.185499	20.3445	19.922001	20.050501	42060000
AMZN	2014-01-10	20.126499	20.188	19.690001	19.882999	53590000
AMZN	2014-01-13	19.899	19.989	19.422501	19.549	56898000
AMZN	2014-01-14	19.606501	19.931499	19.564501	19.877001	46802000
AMZN	2014-01-15	19.947001	19.9655	19.626499	19.793501	53566000
AMZN	2014-01-16	19.684	19.9645	19.470501	19.790001	52024000
AMZN	2014-01-17	19.712999	20.1745	19.683001	19.980499	90102000
AMZN	2014-01-21	20.15	20.389999	20.08	20.352501	62442000
AMZN	2014-01-22	20.4	20.403	20.1	20.226999	41210000
AMZN	2014-01-23	20.049999	20.3085	19.8895	19.9935	60508000
AMZN	2014-01-24	19.908001	20.01	19.363501	19.379999	89168000
AMZN	2014-01-27	19.525	19.705	19.0245	19.313999	78736000
AMZN	2014-01-28	19.370001	19.737	19.356001	19.7215	57890000
AMZN	2014-01-29	19.608	19.6425	19.162001	19.209999	67646000
AMZN	2014-01-30	19.688499	20.3125	19.385	20.150499	209478000
AMZN	2014-01-31	18.587999	18.772499	17.888	17.9345	323096000
AMZN	2014-02-03	17.948999	18.0425	17.004999	17.307501	205616000
AMZN	2014-02-04	17.4795	17.700001	17.201	17.397499	96258000
AMZN	2014-02-05	17.299999	17.4685	16.886499	17.3225	88708000
AMZN	2014-02-06	17.370001	17.740999	17.370001	17.7295	66714000
AMZN	2014-02-07	17.948999	18.09	17.6245	18.054001	86610000
AMZN	2014-02-10	18.0805	18.25	17.967501	18.043501	68994000
AMZN	2014-02-11	18.091999	18.1805	17.8125	18.0895	64442000
AMZN	2014-02-12	17.821501	17.887501	17.316	17.4625	131754000
AMZN	2014-02-13	17.385	17.860001	17.325001	17.860001	83500000
AMZN	2014-02-14	17.966999	17.966999	17.6675	17.8675	70404000
AMZN	2014-02-18	17.764	17.786501	17.4725	17.682501	99960000
AMZN	2014-02-19	17.632	17.726999	17.305	17.368999	83362000
AMZN	2014-02-20	17.440001	17.523001	17.219	17.49	69856000
AMZN	2014-02-21	17.622	17.707001	17.3375	17.337999	84200000
AMZN	2014-02-24	17.259501	17.65	17.164499	17.589001	72894000
AMZN	2014-02-25	17.65	18.054001	17.579	17.916	74728000
AMZN	2014-02-26	17.993	18.237499	17.8585	17.99	72442000
AMZN	2014-02-27	17.861	18.029499	17.775	18.0065	62098000
AMZN	2014-02-28	18.030001	18.293501	17.854	18.105	77640000
AMZN	2014-03-03	17.937	18.048	17.724001	17.989	55966000
AMZN	2014-03-04	18.195	18.284	18.122999	18.195	54088000
AMZN	2014-03-05	18.206499	18.636499	18.195	18.6185	76966000
AMZN	2014-03-06	18.702499	18.7665	18.445	18.608	58532000
AMZN	2014-03-07	18.729	18.7495	18.4765	18.603001	45596000
AMZN	2014-03-10	18.634501	18.636499	18.35	18.526501	42116000
AMZN	2014-03-11	18.5495	18.639999	18.364	18.441	44922000
AMZN	2014-03-12	18.32	18.558001	18.1805	18.532	44332000
AMZN	2014-03-13	18.830999	19.1555	18.403999	18.5755	136580000
AMZN	2014-03-14	18.639999	18.928499	18.577499	18.687	88044000
AMZN	2014-03-17	18.785999	18.942499	18.743999	18.752001	46060000
AMZN	2014-03-18	18.865999	18.950001	18.75	18.938499	49670000
AMZN	2014-03-19	18.938499	18.950001	18.471001	18.661501	52934000
AMZN	2014-03-20	18.532	18.65	18.311001	18.4485	51170000
AMZN	2014-03-21	18.549999	18.642	17.92	18.031	108282000
AMZN	2014-03-24	18.004499	18.075001	17.43	17.592501	97470000
AMZN	2014-03-25	17.7015	17.9485	17.441999	17.7355	88914000
AMZN	2014-03-26	17.856501	17.879999	17.17	17.1705	82414000
AMZN	2014-03-27	17.157499	17.200001	16.544001	16.9235	115328000
AMZN	2014-03-28	17.002501	17.35	16.804001	16.914499	79736000
AMZN	2014-03-31	17.120001	17.314501	16.702999	16.818501	85950000
AMZN	2014-04-01	16.904499	17.2215	16.9	17.1495	72002000
AMZN	2014-04-02	17.2995	17.415001	17.018999	17.098	89510000
AMZN	2014-04-03	17.091	17.125	16.423	16.681	127986000
AMZN	2014-04-04	16.7575	16.771999	15.7805	16.15	250692000
AMZN	2014-04-07	16.0495	16.247	15.6565	15.888	141548000
AMZN	2014-04-08	16.094	16.4	15.922	16.3535	131552000
AMZN	2014-04-09	16.4235	16.608999	16.125	16.5905	101132000
AMZN	2014-04-10	16.530001	16.549999	15.825	15.8555	122534000
AMZN	2014-04-11	15.7	15.825	15.475	15.5865	145750000
AMZN	2014-04-14	15.8835	16.024	15.564	15.7955	85870000
AMZN	2014-04-15	15.835	15.914	15.275	15.804	107972000
AMZN	2014-04-16	16.0585	16.200001	15.7355	16.184	85698000
AMZN	2014-04-17	15.988	16.433001	15.988	16.245501	85984000
AMZN	2014-04-21	16.1985	16.557501	16.115499	16.543501	59988000
AMZN	2014-04-22	16.6	16.875	16.447001	16.466	74232000
AMZN	2014-04-23	16.653	16.6565	16.1695	16.229	72092000
AMZN	2014-04-24	16.4835	16.870001	16.147499	16.8575	185874000
AMZN	2014-04-25	15.8125	15.8245	15.1355	15.1915	323604000
AMZN	2014-04-28	15.2	15.2195	14.4	14.829	289596000
AMZN	2014-04-29	14.822	15.092	14.5225	15.019	130186000
AMZN	2014-04-30	14.905	15.228	14.905	15.2065	81772000
AMZN	2014-05-01	15.2065	15.524	15.2	15.3945	86572000
AMZN	2014-05-02	15.521	15.6645	15.2155	15.4005	79902000
AMZN	2014-05-05	15.3185	15.5115	15.25	15.5025	50398000
AMZN	2014-05-06	15.4765	15.4905	14.852	14.869	93646000
AMZN	2014-05-07	14.778	14.82	14.334	14.6355	140304000
AMZN	2014-05-08	14.541	14.794	14.3615	14.416	76964000
AMZN	2014-05-09	14.5285	14.684	14.219	14.612	81260000
AMZN	2014-05-12	14.715	15.167	14.708	15.143	74592000
AMZN	2014-05-13	15.13	15.28	15.0375	15.232	70198000
AMZN	2014-05-14	15.125	15.232	14.833	14.881	66466000
AMZN	2014-05-15	14.901	14.96	14.519	14.7595	85902000
AMZN	2014-05-16	14.64	14.944	14.5775	14.885	72736000
AMZN	2014-05-19	14.788	14.95	14.6905	14.838	45684000
AMZN	2014-05-20	14.855	15.223	14.8375	15.0595	81914000
AMZN	2014-05-21	15.1105	15.298	15.076	15.2505	68176000
AMZN	2014-05-22	15.2525	15.427	15.1505	15.2455	51536000
AMZN	2014-05-23	15.273	15.6175	15.245	15.612	61058000
AMZN	2014-05-27	15.7205	15.7315	15.369	15.541	97242000
AMZN	2014-05-28	15.475	15.691	15.371	15.508	54520000
AMZN	2014-05-29	15.521	15.7435	15.51	15.689	47310000
AMZN	2014-05-30	15.7215	15.7325	15.3785	15.6275	85204000
AMZN	2014-06-02	15.6295	15.63	15.35	15.442	44068000
AMZN	2014-06-03	15.2875	15.396	15.2535	15.3595	47584000
AMZN	2014-06-04	15.3425	15.475	15.192	15.339	42142000
AMZN	2014-06-05	15.405	16.396999	15.345	16.178499	155934000
AMZN	2014-06-06	16.25	16.544001	16.2465	16.4835	104880000
AMZN	2014-06-09	16.578501	16.65	16.282499	16.375	64244000
AMZN	2014-06-10	16.3825	16.775	16.375	16.620501	73268000
AMZN	2014-06-11	16.799999	17.035999	16.694	16.76	88736000
AMZN	2014-06-12	16.7775	16.7775	16.233	16.2955	85526000
AMZN	2014-06-13	16.352501	16.465	16.1765	16.313499	55296000
AMZN	2014-06-16	16.243	16.4345	16.176001	16.381001	48996000
AMZN	2014-06-17	16.377001	16.566999	16.261499	16.281	58482000
AMZN	2014-06-18	16.4	16.7875	16.25	16.719	128030000
AMZN	2014-06-19	16.763	16.945	16.299	16.35	106412000
AMZN	2014-06-20	16.388	16.410999	16.021	16.209999	121080000
AMZN	2014-06-23	16.1665	16.377501	16.070499	16.362	52096000
AMZN	2014-06-24	16.377001	16.4865	16.136999	16.208	52532000
AMZN	2014-06-25	16.216499	16.407499	16.087	16.372	46556000
AMZN	2014-06-26	16.4245	16.432501	16.106501	16.2845	53990000
AMZN	2014-06-27	16.294001	16.326	16.1635	16.2285	48324000
AMZN	2014-06-30	16.249001	16.349001	16.112	16.239	53426000
AMZN	2014-07-01	16.292999	16.66	16.254999	16.619499	63472000
AMZN	2014-07-02	16.66	16.837999	16.583	16.6425	53626000
AMZN	2014-07-03	16.741501	16.915001	16.653999	16.8745	38886000
AMZN	2014-07-07	16.875	16.877501	16.625999	16.6775	42578000
AMZN	2014-07-08	16.655001	16.687	16.07	16.1905	85432000
AMZN	2014-07-09	16.2355	16.51	16.157499	16.498501	63322000
AMZN	2014-07-10	16.216999	16.499001	16.1325	16.396	53300000
AMZN	2014-07-11	16.7355	17.35	16.7355	17.309999	166016000
AMZN	2014-07-14	17.3515	17.7885	17.268	17.766001	112198000
AMZN	2014-07-15	17.686001	17.779499	17.469999	17.722	83418000
AMZN	2014-07-16	17.781	17.966	17.65	17.795	70072000
AMZN	2014-07-17	17.672001	17.848	17.569	17.622499	72720000
AMZN	2014-07-18	17.719999	17.983999	17.604	17.933001	68148000
AMZN	2014-07-21	17.905001	18.085501	17.836	17.988001	45568000
AMZN	2014-07-22	17.762501	18.1465	17.762501	18.042	57778000
AMZN	2014-07-23	17.952499	18.0315	17.830999	17.907	53746000
AMZN	2014-07-24	17.999001	18.2425	17.926001	17.9305	141774000
AMZN	2014-07-25	15.865	16.2435	15.738	16.2005	356930000
AMZN	2014-07-28	16.2125	16.240999	15.825	16.0205	118640000
AMZN	2014-07-29	16.099001	16.145	15.975	16.0	57676000
AMZN	2014-07-30	16.0725	16.136499	15.925	16.1255	79380000
AMZN	2014-07-31	16.0005	16.034	15.593	15.6495	103840000
AMZN	2014-08-01	15.6845	15.7915	15.2295	15.353	148830000
AMZN	2014-08-04	15.442	15.809	15.425	15.6825	84018000
AMZN	2014-08-05	15.665	15.7275	15.503	15.616	57042000
AMZN	2014-08-06	15.5415	15.789	15.51	15.6945	45938000
AMZN	2014-08-07	15.7605	15.794	15.4825	15.5725	58712000
AMZN	2014-08-08	15.597	15.866	15.533	15.84	54118000
AMZN	2014-08-11	15.924	16.018999	15.844	15.9165	49372000
AMZN	2014-08-12	15.9445	16.0655	15.8475	15.966	38316000
AMZN	2014-08-13	16.379999	16.586	16.306999	16.313999	98782000
AMZN	2014-08-14	16.389999	16.7045	16.335501	16.6605	68408000
AMZN	2014-08-15	16.700001	16.75	16.416	16.681499	77934000
AMZN	2014-08-18	16.774	16.889999	16.688499	16.7265	49708000
AMZN	2014-08-19	16.7435	16.790501	16.650499	16.7565	34276000
AMZN	2014-08-20	16.733999	16.858	16.701	16.789	36210000
AMZN	2014-08-21	16.823999	16.829	16.6115	16.6455	39422000
AMZN	2014-08-22	16.6495	16.704	16.540001	16.5795	44224000
AMZN	2014-08-25	16.6605	16.838499	16.6355	16.701	39154000
AMZN	2014-08-26	16.85	17.218	16.727501	17.091499	73094000
AMZN	2014-08-27	17.1045	17.3335	17.066999	17.159	59232000
AMZN	2014-08-28	17.0	17.0895	16.940001	17.000999	45054000
AMZN	2014-08-29	17.087999	17.091	16.884001	16.952	38790000
AMZN	2014-09-02	16.999001	17.125	16.858	17.118999	46520000
AMZN	2014-09-03	17.127001	17.1635	16.877501	16.950001	39874000
AMZN	2014-09-04	17.1845	17.469	17.179001	17.297501	79312000
AMZN	2014-09-05	17.315001	17.341499	17.125	17.319	42140000
AMZN	2014-09-08	17.226999	17.290501	16.952	17.117001	59106000
AMZN	2014-09-09	17.0805	17.087999	16.459	16.487499	92936000
AMZN	2014-09-10	16.715	16.749001	16.441	16.5665	75948000
AMZN	2014-09-11	16.497	16.650499	16.3195	16.525999	54404000
AMZN	2014-09-12	16.478001	16.644501	16.439501	16.5595	68586000
AMZN	2014-09-15	16.5455	16.5665	15.95	16.1945	80008000
AMZN	2014-09-16	16.053499	16.474001	16.004999	16.388	65198000
AMZN	2014-09-17	16.388	16.4	16.076	16.200001	82720000
AMZN	2014-09-18	16.271999	16.355	16.185499	16.25	51538000
AMZN	2014-09-19	16.379999	16.638	16.2785	16.566	137724000
AMZN	2014-09-22	16.4245	16.474501	16.052999	16.225	62194000
AMZN	2014-09-23	16.122999	16.379999	16.0625	16.181499	47052000
AMZN	2014-09-24	16.2085	16.472	15.978	16.4105	52844000
AMZN	2014-09-25	16.3995	16.427	16.07	16.0965	58576000
AMZN	2014-09-26	16.030001	16.174999	15.882	16.1605	72760000
AMZN	2014-09-29	16.025	16.1875	15.95	16.091	38492000
AMZN	2014-09-30	16.068001	16.171499	15.9255	16.122	52724000
AMZN	2014-10-01	16.101999	16.1085	15.7775	15.873	61782000
AMZN	2014-10-02	15.846	15.9265	15.5655	15.9205	71078000
AMZN	2014-10-03	16.018	16.257999	15.9765	16.136999	60748000
AMZN	2014-10-06	16.174999	16.206499	15.98	16.110001	45806000
AMZN	2014-10-07	15.9715	16.1	15.8335	15.849	47308000
AMZN	2014-10-08	15.829	16.2055	15.707	16.135	69056000
AMZN	2014-10-09	16.074499	16.113501	15.726	15.7685	71758000
AMZN	2014-10-10	15.701	15.8885	15.569	15.5695	73638000
AMZN	2014-10-13	15.4935	15.66	15.1735	15.3225	87278000
AMZN	2014-10-14	15.4	15.612	15.2875	15.4155	67716000
AMZN	2014-10-15	15.2175	15.395	14.955	15.2985	106878000
AMZN	2014-10-16	14.6915	15.341	14.6915	15.143	94626000
AMZN	2014-10-17	15.3575	15.46	15.136	15.182	88102000
AMZN	2014-10-20	15.1475	15.3265	15.101	15.3105	64690000
AMZN	2014-10-21	15.495	15.782	15.3535	15.7665	71186000
AMZN	2014-10-22	15.7715	15.949	15.632	15.6485	62518000
AMZN	2014-10-23	15.67	15.84	15.57	15.659	180764000
AMZN	2014-10-24	14.22	14.6905	14.2	14.353	396022000
AMZN	2014-10-27	14.285	14.521	14.251	14.4985	119012000
AMZN	2014-10-28	14.488	14.9	14.488	14.7795	111452000
AMZN	2014-10-29	14.9555	14.9805	14.6535	14.706	97638000
AMZN	2014-10-30	14.699	14.987	14.618	14.9535	81104000
AMZN	2014-10-31	15.2575	15.286	15.075	15.273	91014000
AMZN	2014-11-03	15.312	15.4005	15.162	15.286	64850000
AMZN	2014-11-04	15.1995	15.2125	15.0085	15.1405	68548000
AMZN	2014-11-05	15.1505	15.2	14.708	14.826	93490000
AMZN	2014-11-06	14.8345	14.85	14.6145	14.832	75162000
AMZN	2014-11-07	14.891	14.9995	14.8145	14.993	52948000
AMZN	2014-11-10	15.0	15.29	15.0	15.2555	56182000
AMZN	2014-11-11	15.297	15.619	15.1825	15.6005	76072000
AMZN	2014-11-12	15.5375	15.629	15.4395	15.5755	43660000
AMZN	2014-11-13	15.6	15.8945	15.5755	15.824	73728000
AMZN	2014-11-14	15.856	16.643999	15.82	16.391001	177556000
AMZN	2014-11-17	16.322001	16.4	15.9015	16.1525	95698000
AMZN	2014-11-18	16.199499	16.478001	16.1625	16.2465	70990000
AMZN	2014-11-19	16.362499	16.42	16.201	16.327	65632000
AMZN	2014-11-20	16.200001	16.633499	16.1665	16.527	68734000
AMZN	2014-11-21	16.771	16.9165	16.5735	16.6315	89332000
AMZN	2014-11-24	16.739	16.869499	16.68	16.782	55084000
AMZN	2014-11-25	16.7635	16.8165	16.563999	16.752001	51300000
AMZN	2014-11-26	16.688999	16.7325	16.5875	16.678499	39672000
AMZN	2014-11-28	16.8015	17.063	16.8015	16.931999	61036000
AMZN	2014-12-01	16.906	17.032	16.296499	16.299999	98898000
AMZN	2014-12-02	16.375	16.3965	16.1625	16.3155	55806000
AMZN	2014-12-03	16.286501	16.338499	15.718	15.825	113620000
AMZN	2014-12-04	15.7765	15.9295	15.6735	15.8465	65806000
AMZN	2014-12-05	15.84	15.8465	15.542	15.6315	65304000
AMZN	2014-12-08	15.5785	15.828	15.241	15.332	72784000
AMZN	2014-12-09	15.1495	15.682	15.057	15.625	80990000
AMZN	2014-12-10	15.6	15.6595	15.234	15.292	64918000
AMZN	2014-12-11	15.3945	15.632	15.3005	15.368	65258000
AMZN	2014-12-12	15.1995	15.532	15.1505	15.366	63070000
AMZN	2014-12-15	15.4435	15.543	15.1075	15.3035	76832000
AMZN	2014-12-16	15.2175	15.2245	14.7505	14.753	130026000
AMZN	2014-12-17	14.8185	14.9835	14.6515	14.944	88670000
AMZN	2014-12-18	15.2005	15.225	14.6625	14.8865	154762000
AMZN	2014-12-19	14.8455	15.077	14.776	14.995	174182000
AMZN	2014-12-22	15.097	15.368	15.097	15.327	80076000
AMZN	2014-12-23	15.349	15.3745	15.1625	15.3145	54274000
AMZN	2014-12-24	15.319	15.35	15.144	15.1515	30276000
AMZN	2014-12-26	15.25	15.539	15.1905	15.4545	57876000
AMZN	2014-12-29	15.3925	15.7135	15.329	15.602	60180000
AMZN	2014-12-30	15.4955	15.697	15.467	15.515	41860000
AMZN	2014-12-31	15.5775	15.649	15.5005	15.5175	40960000
AMZN	2015-01-02	15.629	15.7375	15.348	15.426	55664000
AMZN	2015-01-05	15.3505	15.419	15.0425	15.1095	55484000
AMZN	2015-01-06	15.112	15.15	14.619	14.7645	70380000
AMZN	2015-01-07	14.875	15.064	14.7665	14.921	52806000
AMZN	2015-01-08	15.016	15.157	14.8055	15.023	61768000
AMZN	2015-01-09	15.074	15.1435	14.834	14.8465	51848000
AMZN	2015-01-12	14.878	14.9255	14.464	14.5705	68428000
AMZN	2015-01-13	14.874	15.075	14.6615	14.737	82728000
AMZN	2015-01-14	14.5965	14.7955	14.325	14.6635	110774000
AMZN	2015-01-15	14.7	14.8	14.341	14.3475	88384000
AMZN	2015-01-16	14.314	14.5395	14.2625	14.537	69564000
AMZN	2015-01-20	14.6295	14.668	14.3195	14.472	61502000
AMZN	2015-01-21	14.482	15.3	14.363	14.8625	201302000
AMZN	2015-01-22	15.0	15.6125	15.0	15.516	107252000
AMZN	2015-01-23	15.404	15.8465	15.386	15.6195	89928000
AMZN	2015-01-26	15.591	15.65	15.376	15.483	63394000
AMZN	2015-01-27	15.315	15.512	15.1315	15.3375	58406000
AMZN	2015-01-28	15.4905	15.5755	15.19	15.1955	61276000
AMZN	2015-01-29	15.2365	15.64	14.9665	15.589	173132000
AMZN	2015-01-30	17.316	17.975	17.037001	17.7265	477122000
AMZN	2015-02-02	17.502501	18.25	17.5005	18.223499	204638000
AMZN	2015-02-03	18.0145	18.391001	18.0105	18.1775	124252000
AMZN	2015-02-04	17.919001	18.375	17.911501	18.237499	83398000
AMZN	2015-02-05	18.299999	18.940001	18.295	18.6945	144952000
AMZN	2015-02-06	18.7435	18.7995	18.550501	18.714001	77848000
AMZN	2015-02-09	18.549999	18.720501	18.360001	18.528	54492000
AMZN	2015-02-10	18.5595	18.715	18.425501	18.65	45744000
AMZN	2015-02-11	18.561501	18.855	18.555	18.757	55730000
AMZN	2015-02-12	18.754999	18.925501	18.657499	18.8585	55822000
AMZN	2015-02-13	18.9205	19.15	18.8505	19.091499	69502000
AMZN	2015-02-17	18.886	18.9995	18.633499	18.7715	73464000
AMZN	2015-02-18	18.688999	18.837	18.6425	18.668501	53012000
AMZN	2015-02-19	18.6745	19.094	18.671499	18.950001	59076000
AMZN	2015-02-20	18.931	19.184999	18.792	19.183001	65160000
AMZN	2015-02-23	19.172001	19.226999	18.9	19.007	43540000
AMZN	2015-02-24	18.932501	19.024	18.808001	18.929501	38416000
AMZN	2015-02-25	18.863501	19.3925	18.827	19.268499	63490000
AMZN	2015-02-26	19.203501	19.4685	19.164	19.24	53742000
AMZN	2015-02-27	19.200001	19.2995	18.9895	19.007999	50646000
AMZN	2015-03-02	19.0425	19.295	18.974001	19.283001	42784000
AMZN	2015-03-03	19.1975	19.305	19.08	19.230499	38930000
AMZN	2015-03-04	19.2855	19.395	19.109501	19.136	45182000
AMZN	2015-03-05	19.2805	19.421	19.1945	19.3915	53870000
AMZN	2015-03-06	19.275999	19.35	18.944	19.004499	52540000
AMZN	2015-03-09	18.92	18.966499	18.764	18.927999	46228000
AMZN	2015-03-10	18.872499	18.8885	18.459	18.4755	62420000
AMZN	2015-03-11	18.5305	18.6675	18.313	18.318501	49902000
AMZN	2015-03-12	18.441	18.775	18.375999	18.712	56200000
AMZN	2015-03-13	18.576	18.699499	18.334	18.528999	52234000
AMZN	2015-03-16	18.518999	18.697001	18.336	18.6675	47082000
AMZN	2015-03-17	18.5555	18.725	18.482	18.596001	40740000
AMZN	2015-03-18	18.498501	18.7995	18.334999	18.757	53082000
AMZN	2015-03-19	18.693501	18.855499	18.609501	18.662001	38314000
AMZN	2015-03-20	18.814501	18.9685	18.796	18.9245	75272000
AMZN	2015-03-23	18.9035	19.088499	18.747	18.755501	44786000
AMZN	2015-03-24	18.699499	18.761999	18.613501	18.7045	44564000
AMZN	2015-03-25	18.758499	19.025	18.5145	18.548	68590000
AMZN	2015-03-26	18.4795	18.57	18.282499	18.3675	58600000
AMZN	2015-03-27	18.355499	18.658501	18.328501	18.528	52196000
AMZN	2015-03-30	18.5935	18.806	18.577499	18.7295	36418000
AMZN	2015-03-31	18.662001	18.885	18.5755	18.605	50122000
AMZN	2015-04-01	18.605	18.658001	18.417	18.513	49162000
AMZN	2015-04-02	18.525	18.664	18.450001	18.612499	37506000
AMZN	2015-04-06	18.504999	19.01	18.468	18.851999	61014000
AMZN	2015-04-07	18.807501	18.9655	18.7015	18.720501	39098000
AMZN	2015-04-08	18.733	19.079	18.7325	19.059999	52728000
AMZN	2015-04-09	19.033001	19.221001	18.940001	19.177	47846000
AMZN	2015-04-10	19.2155	19.356001	19.066	19.1325	51470000
AMZN	2015-04-13	19.1765	19.264	19.007	19.118	37890000
AMZN	2015-04-14	19.175501	19.390499	19.060499	19.255501	51672000
AMZN	2015-04-15	19.2325	19.289	19.082001	19.172501	38664000
AMZN	2015-04-16	19.1845	19.372499	19.1775	19.302	41608000
AMZN	2015-04-17	19.1315	19.177999	18.719999	18.778	76794000
AMZN	2015-04-20	18.9275	19.597	18.85	19.4755	100322000
AMZN	2015-04-21	19.5655	19.73	19.34	19.559	92870000
AMZN	2015-04-22	19.595501	19.714001	19.4	19.49	69494000
AMZN	2015-04-23	19.5105	19.594	19.307501	19.4995	159600000
AMZN	2015-04-24	21.950001	22.6325	21.950001	22.254999	343538000
AMZN	2015-04-27	22.193001	22.349501	21.870501	21.927999	108618000
AMZN	2015-04-28	21.925501	21.950001	21.402	21.4655	82810000
AMZN	2015-04-29	21.3375	21.712	21.3015	21.4685	72434000
AMZN	2015-04-30	21.355499	21.5875	20.962	21.089001	72958000
AMZN	2015-05-01	21.191	21.282	20.799999	21.143499	71316000
AMZN	2015-05-04	21.24	21.488501	21.121	21.152	45408000
AMZN	2015-05-05	21.1425	21.3755	21.051001	21.0595	57128000
AMZN	2015-05-06	21.071501	21.136	20.727501	20.955	51050000
AMZN	2015-05-07	21.2075	21.424999	21.1425	21.344	55322000
AMZN	2015-05-08	21.5375	21.76	21.508499	21.6845	58176000
AMZN	2015-05-11	21.6255	21.950001	21.568501	21.6425	47874000
AMZN	2015-05-12	21.554001	21.6625	21.335501	21.551001	38956000
AMZN	2015-05-13	21.499001	21.6765	21.290001	21.3435	39926000
AMZN	2015-05-14	21.4725	21.65	21.3505	21.614	37770000
AMZN	2015-05-15	21.4	21.52	21.215	21.299999	84806000
AMZN	2015-05-18	21.299999	21.363501	21.073	21.261999	47804000
AMZN	2015-05-19	21.2435	21.412001	21.0315	21.085501	49284000
AMZN	2015-05-20	21.030001	21.355	20.917999	21.193001	43924000
AMZN	2015-05-21	21.4	21.844999	21.4	21.581499	82428000
AMZN	2015-05-22	21.577499	21.622	21.380501	21.3815	40412000
AMZN	2015-05-26	21.309999	21.35	21.1	21.2735	44884000
AMZN	2015-05-27	21.372499	21.592501	21.2505	21.570999	44622000
AMZN	2015-05-28	21.4855	21.567499	21.2735	21.328501	38248000
AMZN	2015-05-29	21.3615	21.625	21.3615	21.4615	60322000
AMZN	2015-06-01	21.52	21.658001	21.309999	21.546	45066000
AMZN	2015-06-02	21.5035	21.661501	21.3125	21.5495	33378000
AMZN	2015-06-03	21.719999	21.9195	21.637501	21.8295	54558000
AMZN	2015-06-04	21.719999	21.837999	21.462999	21.539	50216000
AMZN	2015-06-05	21.483	21.540001	21.325001	21.3475	38158000
AMZN	2015-06-08	21.281	21.34	21.071501	21.174999	43450000
AMZN	2015-06-09	21.148001	21.3745	20.957001	21.274	45774000
AMZN	2015-06-10	21.323	21.610001	21.283001	21.5385	43446000
AMZN	2015-06-11	21.6145	21.9445	21.5735	21.6485	58450000
AMZN	2015-06-12	21.5625	21.618	21.413	21.496	41088000
AMZN	2015-06-15	21.382999	21.4025	21.132	21.1835	41020000
AMZN	2015-06-16	21.2075	21.3985	21.133499	21.363001	45928000
AMZN	2015-06-17	21.417999	21.567499	21.237499	21.390499	43718000
AMZN	2015-06-18	21.514999	21.9865	21.470501	21.9695	67568000
AMZN	2015-06-19	22.013	22.2495	21.662001	21.746	89902000
AMZN	2015-06-22	21.85	21.962	21.709	21.814501	36472000
AMZN	2015-06-23	21.779499	22.351999	21.6845	22.2995	64900000
AMZN	2015-06-24	22.248501	22.3235	22.011499	22.042	52416000
AMZN	2015-06-25	21.9035	22.1735	21.8195	22.004999	44750000
AMZN	2015-06-26	22.087999	22.1745	21.753	21.905001	52490000
AMZN	2015-06-29	21.749001	21.85	21.450001	21.493	55064000
AMZN	2015-06-30	21.709999	21.7785	21.523001	21.7045	51938000
AMZN	2015-07-01	21.967501	22.0	21.778999	21.869499	39742000
AMZN	2015-07-02	21.85	21.91	21.674	21.8855	26868000
AMZN	2015-07-06	21.761499	21.9865	21.676001	21.802	38064000
AMZN	2015-07-07	21.784	21.886499	21.2785	21.836	69084000
AMZN	2015-07-08	21.717501	21.7995	21.4415	21.485001	47662000
AMZN	2015-07-09	21.745001	21.936001	21.7075	21.7195	45428000
AMZN	2015-07-10	22.0245	22.236	21.950001	22.175501	48020000
AMZN	2015-07-13	22.414499	22.893499	22.377001	22.7785	79136000
AMZN	2015-07-14	23.115999	23.48	22.908001	23.2785	94724000
AMZN	2015-07-15	23.152	23.235001	23.01	23.0595	59748000
AMZN	2015-07-16	23.275	23.794001	23.24	23.774	81912000
AMZN	2015-07-17	23.885	24.271	23.862499	24.150499	98644000
AMZN	2015-07-20	24.6285	24.66	24.27	24.405001	95050000
AMZN	2015-07-21	24.395	24.444	24.127501	24.4	63636000
AMZN	2015-07-22	24.2995	24.625	24.245001	24.4135	62298000
AMZN	2015-07-23	24.583	24.583	23.785	24.108999	187488000
AMZN	2015-07-24	28.949499	29.0285	26.467501	26.471001	438188000
AMZN	2015-07-27	26.387501	27.247499	26.33	26.570499	149820000
AMZN	2015-07-28	26.799999	26.8195	26.156	26.3015	105462000
AMZN	2015-07-29	26.546	26.6485	26.250999	26.450001	75052000
AMZN	2015-07-30	26.3825	26.959999	26.2145	26.837999	74862000
AMZN	2015-07-31	26.9545	27.142	26.726	26.807501	60512000
AMZN	2015-08-03	26.872499	27.021999	26.468	26.751499	60284000
AMZN	2015-08-04	26.484501	26.8475	26.458	26.594999	58692000
AMZN	2015-08-05	26.940001	26.957001	26.705999	26.8505	57788000
AMZN	2015-08-06	26.965	27.136999	26.375999	26.473	76410000
AMZN	2015-08-07	26.458	26.473	25.9105	26.131001	79384000
AMZN	2015-08-10	26.426001	26.614	26.15	26.200001	52318000
AMZN	2015-08-11	26.182501	26.448999	26.1	26.372999	53532000
AMZN	2015-08-12	26.1875	26.375	25.653	26.2955	79246000
AMZN	2015-08-13	26.3685	26.733	26.2745	26.483	57904000
AMZN	2015-08-14	26.4125	26.7055	26.4125	26.576	39896000
AMZN	2015-08-17	26.564501	26.937	26.356001	26.761	51634000
AMZN	2015-08-18	26.752001	26.974501	26.65	26.750999	41426000
AMZN	2015-08-19	26.687	26.862499	26.450001	26.646	46480000
AMZN	2015-08-20	26.519501	26.6625	25.7885	25.789	88160000
AMZN	2015-08-21	25.368	25.616501	24.723499	24.723499	134130000
AMZN	2015-08-24	23.179001	23.829	22.549999	23.168501	201952000
AMZN	2015-08-25	24.3745	24.472	23.3125	23.318501	113586000
AMZN	2015-08-26	24.201	25.186001	23.938	25.0385	127172000
AMZN	2015-08-27	25.685499	26.134501	25.363001	25.918501	122290000
AMZN	2015-08-28	25.875	26.075001	25.652	25.900499	54934000
AMZN	2015-08-31	25.822001	25.970501	25.453501	25.644501	60046000
AMZN	2015-09-01	24.957001	25.5	24.671499	24.827	77290000
AMZN	2015-09-02	25.254499	25.542999	24.886	25.5275	74142000
AMZN	2015-09-03	25.725	25.792	25.1285	25.236	62994000
AMZN	2015-09-04	24.8825	25.1425	24.782	24.950001	53850000
AMZN	2015-09-08	25.4345	25.9175	25.425501	25.877001	76214000
AMZN	2015-09-09	26.200001	26.497499	25.753	25.8445	87414000
AMZN	2015-09-10	25.7575	26.306499	25.739	26.112	51520000
AMZN	2015-09-11	26.053499	26.472	26.0305	26.472	64558000
AMZN	2015-09-14	26.472	26.622499	25.929001	26.069	62604000
AMZN	2015-09-15	26.1625	26.396	25.860001	26.1185	57318000
AMZN	2015-09-16	26.099001	26.415001	25.926001	26.369499	45056000
AMZN	2015-09-17	26.349001	27.348499	26.328501	26.943501	83390000
AMZN	2015-09-18	26.731001	27.312	26.567499	27.013	123202000
AMZN	2015-09-21	27.216499	27.489	26.9795	27.4195	65666000
AMZN	2015-09-22	26.9855	27.1775	26.632999	26.92	76834000
AMZN	2015-09-23	26.915001	27.060499	26.700001	26.803499	44752000
AMZN	2015-09-24	26.5275	26.728001	26.143499	26.6875	70020000
AMZN	2015-09-25	27.1285	27.139999	26.07	26.2125	80620000
AMZN	2015-09-28	26.000999	26.014	24.716499	25.202999	108690000
AMZN	2015-09-29	25.299999	25.573999	24.525	24.803499	89150000
AMZN	2015-09-30	25.271999	25.639999	25.0835	25.5945	80094000
AMZN	2015-10-01	25.549999	26.040001	25.299999	26.035999	75370000
AMZN	2015-10-02	25.6495	26.629999	25.405001	26.627001	91956000
AMZN	2015-10-05	26.849501	27.2955	26.799999	27.184	67828000
AMZN	2015-10-06	27.275	27.575001	26.6665	26.874001	90056000
AMZN	2015-10-07	27.0895	27.1	26.450001	27.097	76242000
AMZN	2015-10-08	26.835501	26.9695	25.994499	26.658001	93528000
AMZN	2015-10-09	26.724001	27.0895	26.5135	26.99	70748000
AMZN	2015-10-12	26.997999	27.541	26.99	27.509501	55522000
AMZN	2015-10-13	27.313	27.66	27.155001	27.445	58760000
AMZN	2015-10-14	27.566999	27.612499	26.983999	27.241501	71642000
AMZN	2015-10-15	27.387501	28.15	27.35	28.122	98740000
AMZN	2015-10-16	28.2635	28.547001	28.015499	28.538	86316000
AMZN	2015-10-19	28.538	28.950001	28.368999	28.657499	87508000
AMZN	2015-10-20	28.6	28.65	27.764	28.044001	86924000
AMZN	2015-10-21	28.193501	28.262501	27.625999	27.7885	66872000
AMZN	2015-10-22	28.135	28.4575	27.8335	28.195499	155588000
AMZN	2015-10-23	30.884001	30.9725	29.768	29.9515	213854000
AMZN	2015-10-26	30.115	30.4925	29.814501	30.4305	85394000
AMZN	2015-10-27	30.43	30.7355	30.276501	30.550501	75742000
AMZN	2015-10-28	30.615	30.8615	30.475	30.855	78524000
AMZN	2015-10-29	30.885	31.377001	30.769501	31.327499	77920000
AMZN	2015-10-30	31.300501	31.535999	31.264	31.295	77488000
AMZN	2015-11-02	31.356501	31.431499	31.0205	31.4175	56330000
AMZN	2015-11-03	31.4765	31.494499	31.1	31.265499	64938000
AMZN	2015-11-04	31.388	32.296501	31.3675	32.047501	96810000
AMZN	2015-11-05	32.355	32.849998	32.154499	32.782501	94476000
AMZN	2015-11-06	32.75	33.112999	32.599998	32.968498	81844000
AMZN	2015-11-09	32.932499	33.098	32.392502	32.774502	80976000
AMZN	2015-11-10	32.550499	33.0	32.362999	32.984001	69790000
AMZN	2015-11-11	33.162498	33.798	33.162498	33.662498	107746000
AMZN	2015-11-12	33.650002	33.782001	33.210999	33.279999	85694000
AMZN	2015-11-13	33.178501	33.349998	32.022499	32.1175	125222000
AMZN	2015-11-16	32.046001	32.4995	31.1145	32.390499	148718000
AMZN	2015-11-17	32.532501	32.662498	32.049999	32.165001	86404000
AMZN	2015-11-18	32.3255	33.243999	32.318501	33.176998	89396000
AMZN	2015-11-19	33.2495	33.643002	32.950001	33.063499	94104000
AMZN	2015-11-20	33.396999	33.443501	32.878502	33.422501	77922000
AMZN	2015-11-23	33.575001	34.1385	33.506001	33.949501	87702000
AMZN	2015-11-24	33.707001	33.790001	33.060501	33.557499	90868000
AMZN	2015-11-25	33.75	33.985001	33.562	33.766998	53958000
AMZN	2015-11-27	34.040001	34.0495	33.605	33.662998	39336000
AMZN	2015-11-30	33.794998	34.064499	33.23	33.240002	113864000
AMZN	2015-12-01	33.6875	34.049999	33.393002	33.952999	95024000
AMZN	2015-12-02	34.049999	34.241001	33.712502	33.800499	85470000
AMZN	2015-12-03	33.972	34.1395	33.074001	33.3125	101294000
AMZN	2015-12-04	33.299999	33.738998	33.07	33.632	90696000
AMZN	2015-12-07	33.737	33.772999	33.025002	33.491501	74656000
AMZN	2015-12-08	33.156502	33.9995	32.989498	33.866501	73038000
AMZN	2015-12-09	33.900002	33.950001	32.784	33.239498	103164000
AMZN	2015-12-10	33.279499	33.426498	32.978001	33.116001	69110000
AMZN	2015-12-11	32.561501	32.894001	31.981001	32.0075	109488000
AMZN	2015-12-14	32.087502	32.929501	31.7635	32.8955	86594000
AMZN	2015-12-15	33.251499	33.575001	32.8675	32.931999	95068000
AMZN	2015-12-16	33.178001	33.8675	32.966	33.788502	79290000
AMZN	2015-12-17	34.0	34.125	33.532501	33.532501	73632000
AMZN	2015-12-18	33.432499	33.841999	33.206501	33.207001	136826000
AMZN	2015-12-21	33.424999	33.494999	32.946499	33.225498	65018000
AMZN	2015-12-22	33.341499	33.4245	32.963001	33.157501	53356000
AMZN	2015-12-23	33.325001	33.330002	32.831501	33.185001	54458000
AMZN	2015-12-24	33.1675	33.234001	33.029999	33.1395	21824000
AMZN	2015-12-28	33.278	33.775002	33.275002	33.759998	75672000
AMZN	2015-12-29	33.898998	34.821999	33.894501	34.698502	114700000
AMZN	2015-12-30	34.594501	34.774502	34.319	34.453499	70380000
AMZN	2015-12-31	34.304001	34.387501	33.794498	33.794498	74992000
AMZN	2016-01-04	32.814499	32.886002	31.3755	31.849501	186290000
AMZN	2016-01-05	32.342999	32.345501	31.3825	31.689501	116452000
AMZN	2016-01-06	31.1	31.9895	31.015499	31.6325	106584000
AMZN	2016-01-07	31.09	31.5	30.2605	30.396999	141498000
AMZN	2016-01-08	30.983	31.207001	30.299999	30.352501	110258000
AMZN	2016-01-11	30.624001	30.9925	29.928499	30.886999	97832000
AMZN	2016-01-12	31.262501	31.2995	30.612	30.894501	94482000
AMZN	2016-01-13	31.044001	31.044001	28.958	29.0905	153104000
AMZN	2016-01-14	29.012501	30.112499	28.493999	29.65	144760000
AMZN	2016-01-15	28.612	29.231001	28.264999	28.509001	155690000
AMZN	2016-01-19	28.8545	29.200001	28.3225	28.724001	96144000
AMZN	2016-01-20	28.218	28.922501	27.358999	28.588499	159328000
AMZN	2016-01-21	28.679001	29.4405	28.410999	28.750999	99044000
AMZN	2016-01-22	29.436501	30.004999	29.2055	29.819	102402000
AMZN	2016-01-25	29.8995	30.424999	29.728001	29.8265	87922000
AMZN	2016-01-26	30.172501	30.225	29.518999	30.0625	75314000
AMZN	2016-01-27	30.099501	30.1695	28.938999	29.1675	103058000
AMZN	2016-01-28	30.418501	31.903	29.877501	31.7675	280304000
AMZN	2016-01-29	28.599001	29.65	28.5	29.35	293552000
AMZN	2016-02-01	28.907499	29.09	28.515499	28.740499	127102000
AMZN	2016-02-02	28.5	28.577999	27.504499	27.605	126240000
AMZN	2016-02-03	27.674999	27.799999	26.094999	26.553499	200974000
AMZN	2016-02-04	26.25	26.949499	25.961	26.813	123982000
AMZN	2016-02-05	26.464001	26.4725	24.959499	25.106501	194178000
AMZN	2016-02-08	24.3235	24.674999	23.7605	24.405001	196510000
AMZN	2016-02-09	23.900499	24.919001	23.700001	24.1035	141558000
AMZN	2016-02-10	24.587999	25.233	24.299999	24.524	135724000
AMZN	2016-02-11	24.5585	25.465	24.200001	25.191	147948000
AMZN	2016-02-12	25.535	25.8375	25.074499	25.354	107696000
AMZN	2016-02-16	25.974001	26.2225	25.583	26.055	102370000
AMZN	2016-02-17	26.437	26.874001	25.9695	26.705	96480000
AMZN	2016-02-18	27.0595	27.059999	26.186501	26.25	94700000
AMZN	2016-02-19	26.0355	26.797501	25.7675	26.745001	99494000
AMZN	2016-02-22	27.110001	28.032499	27.054001	27.975	111332000
AMZN	2016-02-23	27.7775	27.845501	27.2665	27.646999	81016000
AMZN	2016-02-24	27.2875	27.713499	26.657499	27.702	124634000
AMZN	2016-02-25	27.775999	27.9695	27.2645	27.7575	90510000
AMZN	2016-02-26	28.006001	28.125	27.658501	27.761499	97540000
AMZN	2016-02-29	27.700001	28.240499	27.6255	27.625999	82908000
AMZN	2016-03-01	27.814501	28.9625	27.799999	28.952	100770000
AMZN	2016-03-02	29.0875	29.25	28.684999	29.0105	91644000
AMZN	2016-03-03	28.898001	28.9935	28.6555	28.8745	54826000
AMZN	2016-03-04	29.053499	29.07	28.553499	28.757	68330000
AMZN	2016-03-07	28.677	28.681499	27.7775	28.139999	98538000
AMZN	2016-03-08	27.893499	28.567499	27.737	28.013	94600000
AMZN	2016-03-09	27.978001	28.0175	27.5065	27.973499	87546000
AMZN	2016-03-10	28.337	28.35	27.395	27.946501	78398000
AMZN	2016-03-11	28.3475	28.503	28.136499	28.480499	75426000
AMZN	2016-03-14	28.35	28.8445	28.1525	28.668501	69084000
AMZN	2016-03-15	28.549999	29.076	28.35	28.851	77536000
AMZN	2016-03-16	28.832001	29.066	28.556999	28.713499	70754000
AMZN	2016-03-17	28.4755	28.57	27.7505	27.972	118562000
AMZN	2016-03-18	28.047001	28.116501	27.304501	27.604	145938000
AMZN	2016-03-21	27.445499	27.761999	26.929001	27.698999	103114000
AMZN	2016-03-22	27.255501	28.138	27.252501	28.024	80012000
AMZN	2016-03-23	28.049999	28.624001	27.905001	28.481501	79674000
AMZN	2016-03-24	28.355499	29.1775	28.354	29.147499	103710000
AMZN	2016-03-28	29.219999	29.237499	28.778	28.9935	62430000
AMZN	2016-03-29	29.0075	29.7925	28.825001	29.693001	87852000
AMZN	2016-03-30	29.835501	30.162001	29.75	29.9345	77810000
AMZN	2016-03-31	29.964001	30.0375	29.6105	29.681999	53636000
AMZN	2016-04-01	29.5245	29.9515	29.415001	29.924999	58348000
AMZN	2016-04-04	29.950001	29.975	29.5275	29.6595	49416000
AMZN	2016-04-05	29.5385	29.6735	29.262501	29.306999	46178000
AMZN	2016-04-06	29.375999	30.119499	29.375	30.104	56998000
AMZN	2016-04-07	29.938	29.98	29.454	29.571501	63780000
AMZN	2016-04-08	29.716	29.893	29.450001	29.73	51838000
AMZN	2016-04-11	29.806999	30.200001	29.745501	29.796499	54086000
AMZN	2016-04-12	29.92	30.202999	29.615499	30.158501	52822000
AMZN	2016-04-13	30.384001	30.8405	30.2645	30.740999	84566000
AMZN	2016-04-14	30.7535	31.219	30.7535	31.0375	70242000
AMZN	2016-04-15	31.096001	31.338499	30.9055	31.2945	57754000
AMZN	2016-04-18	31.2675	31.882	31.247999	31.7675	87218000
AMZN	2016-04-19	31.857	31.900499	31.040001	31.395	81118000
AMZN	2016-04-20	31.5	31.827499	31.15	31.6495	52188000
AMZN	2016-04-21	31.549999	31.891001	31.424999	31.549999	51926000
AMZN	2016-04-22	31.223499	31.4125	30.577999	31.025	101678000
AMZN	2016-04-25	30.8305	31.349001	30.8125	31.309999	53658000
AMZN	2016-04-26	31.3085	31.3375	30.743999	30.844	50428000
AMZN	2016-04-27	30.59	30.797501	30.063999	30.328501	81376000
AMZN	2016-04-28	30.777	31.34	29.959999	30.1	157452000
AMZN	2016-04-29	33.299999	33.499001	32.700001	32.9795	206214000
AMZN	2016-05-02	33.195999	34.275002	33.101501	34.192501	131570000
AMZN	2016-05-03	33.868	34.014999	33.5215	33.566002	98468000
AMZN	2016-05-04	33.129501	33.700001	33.106998	33.544998	92710000
AMZN	2016-05-05	33.665501	33.824501	32.799999	32.954498	97682000
AMZN	2016-05-06	32.802502	33.8475	32.800499	33.697498	87306000
AMZN	2016-05-09	33.697498	34.348999	33.570499	33.987499	79644000
AMZN	2016-05-10	34.700001	35.227501	34.674999	35.1535	122112000
AMZN	2016-05-11	35.289501	35.950001	35.0825	35.661499	146764000
AMZN	2016-05-12	35.868999	36.122501	35.5755	35.8965	100964000
AMZN	2016-05-13	35.731998	35.962502	35.3255	35.495998	95268000
AMZN	2016-05-16	35.5065	35.662498	35.014	35.533001	108658000
AMZN	2016-05-17	35.494999	35.723499	34.695499	34.7635	102428000
AMZN	2016-05-18	34.478001	35.126999	34.438	34.872501	85664000
AMZN	2016-05-19	34.594002	34.970001	34.478001	34.925999	60512000
AMZN	2016-05-20	35.052502	35.362	35.0	35.139999	58324000
AMZN	2016-05-23	35.212502	35.299999	34.820999	34.837502	51902000
AMZN	2016-05-24	34.900501	35.375	34.900002	35.209999	60676000
AMZN	2016-05-25	35.400002	35.542999	35.276001	35.4175	65354000
AMZN	2016-05-26	35.4165	35.75	35.364498	35.745499	48934000
AMZN	2016-05-27	35.75	35.830002	35.555	35.612	44984000
AMZN	2016-05-31	35.616501	36.211498	35.566002	36.1395	72366000
AMZN	2016-06-01	36.044998	36.321499	35.910999	35.972	65262000
AMZN	2016-06-02	36.0485	36.414001	35.775002	36.411999	60532000
AMZN	2016-06-03	36.337002	36.349998	35.921501	36.277	67346000
AMZN	2016-06-06	36.325001	36.575001	36.221001	36.336498	54096000
AMZN	2016-06-07	36.494499	36.5	36.0275	36.187	54650000
AMZN	2016-06-08	36.32	36.471001	36.080002	36.332001	44468000
AMZN	2016-06-09	36.154999	36.445499	36.115002	36.3825	43406000
AMZN	2016-06-10	36.1175	36.249001	35.710499	35.8955	68514000
AMZN	2016-06-13	35.7005	36.099499	35.557999	35.762001	67044000
AMZN	2016-06-14	35.616501	36.040501	35.613499	35.965	50138000
AMZN	2016-06-15	36.099998	36.127998	35.6675	35.713001	54188000
AMZN	2016-06-16	35.602501	35.900002	35.264999	35.8755	61960000
AMZN	2016-06-17	35.9095	35.91	34.959	35.3195	117956000
AMZN	2016-06-20	35.674999	36.065498	35.540501	35.7005	73544000
AMZN	2016-06-21	35.785999	35.919998	35.636002	35.791	42750000
AMZN	2016-06-22	35.828999	35.849998	35.378502	35.529999	45210000
AMZN	2016-06-23	35.775002	36.105999	35.625	36.104	56500000
AMZN	2016-06-24	34.650002	35.626499	34.610001	34.948002	152650000
AMZN	2016-06-27	34.600498	34.841	34.105999	34.568001	111360000
AMZN	2016-06-28	35.0	35.400002	34.908501	35.397499	80740000
AMZN	2016-06-29	35.787498	35.974998	35.676998	35.779999	61402000
AMZN	2016-06-30	35.860001	35.968498	35.626999	35.780998	57102000
AMZN	2016-07-01	35.866001	36.400002	35.827	36.284	58408000
AMZN	2016-07-05	36.139999	36.478001	35.980499	36.404999	48628000
AMZN	2016-07-06	36.2855	36.8885	36.129002	36.880501	78764000
AMZN	2016-07-07	36.966499	36.977501	36.581501	36.828499	58916000
AMZN	2016-07-08	37.007	37.305	36.900002	37.290501	68584000
AMZN	2016-07-11	37.5	37.794998	37.349998	37.688999	63906000
AMZN	2016-07-12	37.842999	37.867001	37.016499	37.4105	112474000
AMZN	2016-07-13	37.338001	37.843498	37.0625	37.1315	82846000
AMZN	2016-07-14	37.443001	37.452	36.951	37.060001	47810000
AMZN	2016-07-15	37.327499	37.327499	36.702499	36.771999	62428000
AMZN	2016-07-18	36.774502	37.080002	36.436001	36.803501	59098000
AMZN	2016-07-19	36.625	37.1665	36.615501	36.997501	44336000
AMZN	2016-07-20	37.200001	37.3125	37.035	37.285999	44280000
AMZN	2016-07-21	37.375	37.467999	37.1395	37.2215	46342000
AMZN	2016-07-22	37.3895	37.563999	37.176498	37.243	45554000
AMZN	2016-07-25	37.327499	37.424999	36.767502	36.980499	53586000
AMZN	2016-07-26	37.135502	37.156502	36.637501	36.779499	50594000
AMZN	2016-07-27	36.898499	37.047001	36.693001	36.8335	58262000
AMZN	2016-07-28	37.299	37.667999	36.985001	37.630501	152352000
AMZN	2016-07-29	38.25	38.299999	37.75	37.940498	135542000
AMZN	2016-08-01	37.9935	38.525002	37.853001	38.387001	71564000
AMZN	2016-08-02	38.190498	38.2505	37.851002	38.028999	72066000
AMZN	2016-08-03	37.853001	37.9445	37.612499	37.731998	71630000
AMZN	2016-08-04	37.685001	38.25	37.517502	38.038502	63564000
AMZN	2016-08-05	38.240501	38.4235	38.154499	38.299	54088000
AMZN	2016-08-08	38.3405	38.349998	38.050999	38.327999	39726000
AMZN	2016-08-09	38.369499	38.630001	38.345001	38.415501	37522000
AMZN	2016-08-10	38.490002	38.605	38.309502	38.428001	32086000
AMZN	2016-08-11	38.497002	38.6875	38.456001	38.562	40394000
AMZN	2016-08-12	38.423	38.657501	38.421001	38.627998	31266000
AMZN	2016-08-15	38.595001	38.602001	38.385502	38.4245	42370000
AMZN	2016-08-16	38.431	38.436501	38.191002	38.202	32092000
AMZN	2016-08-17	38.220501	38.261002	37.959999	38.231499	37822000
AMZN	2016-08-18	38.200001	38.258499	38.029999	38.223	29176000
AMZN	2016-08-19	38.095001	38.1245	37.844501	37.865501	46864000
AMZN	2016-08-22	37.875	37.9925	37.605	37.973999	33586000
AMZN	2016-08-23	38.165501	38.235001	38.049999	38.122501	30482000
AMZN	2016-08-24	38.150002	38.170502	37.768002	37.862499	34882000
AMZN	2016-08-25	37.799999	38.028	37.737	37.960999	32460000
AMZN	2016-08-26	38.002499	38.5	37.990002	38.450001	55536000
AMZN	2016-08-29	38.436001	38.749001	38.43	38.564499	43972000
AMZN	2016-08-30	38.552502	38.591999	38.278	38.379002	34184000
AMZN	2016-08-31	38.330002	38.481998	38.200001	38.458	32676000
AMZN	2016-09-01	38.544998	38.602001	38.337502	38.530998	35846000
AMZN	2016-09-02	38.705502	38.799999	38.584999	38.622002	43636000
AMZN	2016-09-06	38.702	39.473999	38.511002	39.443501	74396000
AMZN	2016-09-07	39.476501	39.539501	39.216499	39.223999	48492000
AMZN	2016-09-08	39.1945	39.325001	39.071999	39.202999	40610000
AMZN	2016-09-09	38.967999	39.049999	38.005501	38.007	85146000
AMZN	2016-09-12	37.8675	38.632999	37.799999	38.574501	62494000
AMZN	2016-09-13	38.438499	38.494499	37.952499	38.050499	62344000
AMZN	2016-09-14	38.110001	38.375	37.942501	38.054501	50460000
AMZN	2016-09-15	38.099998	38.543499	37.879002	38.484501	60680000
AMZN	2016-09-16	38.664001	39.022999	38.583	38.925999	109984000
AMZN	2016-09-19	38.998501	39.097	38.549999	38.755001	45944000
AMZN	2016-09-20	38.799999	39.068501	38.799999	39.011002	38744000
AMZN	2016-09-21	39.162498	39.5345	38.9505	39.487	54372000
AMZN	2016-09-22	39.713501	40.294498	39.713501	40.235001	81578000
AMZN	2016-09-23	40.156502	40.387501	40.105999	40.287498	47070000
AMZN	2016-09-26	40.09	40.296501	39.857498	39.958	53028000
AMZN	2016-09-27	40.092499	40.832001	40.0555	40.8055	76392000
AMZN	2016-09-28	40.900002	41.507	40.851501	41.436001	88442000
AMZN	2016-09-29	41.412998	41.875	41.231499	41.452499	98444000
AMZN	2016-09-30	41.630501	41.997501	41.619999	41.865501	88612000
AMZN	2016-10-03	41.799999	41.993	41.5625	41.837002	55388000
AMZN	2016-10-04	42.045502	42.1185	41.513	41.7015	59006000
AMZN	2016-10-05	41.900002	42.283501	41.806	42.217999	69382000
AMZN	2016-10-06	42.185001	42.3605	42.029999	42.083	53680000
AMZN	2016-10-07	42.289501	42.297501	41.872501	41.9715	48524000
AMZN	2016-10-10	42.162498	42.259998	42.0135	42.085499	36542000
AMZN	2016-10-11	42.050999	42.064499	41.4175	41.549999	71764000
AMZN	2016-10-12	41.700001	41.883499	41.505001	41.704498	47608000
AMZN	2016-10-13	41.450001	41.59	41.060501	41.464001	61828000
AMZN	2016-10-14	41.754002	41.786999	41.147999	41.147999	59996000
AMZN	2016-10-17	41.075001	41.099998	40.584	40.647499	67230000
AMZN	2016-10-18	41.105499	41.162998	40.750999	40.8825	50250000
AMZN	2016-10-19	41.02	41.033501	40.758499	40.884499	41814000
AMZN	2016-10-20	40.699501	40.7855	40.154999	40.515999	63040000
AMZN	2016-10-21	40.467999	40.971001	40.450001	40.949501	55860000
AMZN	2016-10-24	41.247501	41.915001	41.1105	41.904499	81218000
AMZN	2016-10-25	41.965	42.154499	41.660999	41.758999	64968000
AMZN	2016-10-26	41.638	41.672001	41.0	41.129501	79962000
AMZN	2016-10-27	41.562	41.585999	40.7715	40.917999	148128000
AMZN	2016-10-28	39.099998	39.474499	38.730499	38.816002	216822000
AMZN	2016-10-31	39.051498	39.685001	39.005501	39.491001	108266000
AMZN	2016-11-01	39.950001	40.042	38.835499	39.2705	106108000
AMZN	2016-11-02	39.196499	39.237499	38.177502	38.278	100530000
AMZN	2016-11-03	38.252499	38.849998	38.200001	38.351501	77450000
AMZN	2016-11-04	38.1395	38.299999	37.661499	37.752499	102442000
AMZN	2016-11-07	38.582001	39.386501	38.547001	39.246498	119688000
AMZN	2016-11-08	39.248501	39.587002	38.955002	39.387501	68252000
AMZN	2016-11-09	38.200001	38.875	38.004501	38.594002	171258000
AMZN	2016-11-10	38.940498	38.941502	35.884998	37.118999	254940000
AMZN	2016-11-11	36.786499	37.162998	36.445	36.9505	132456000
AMZN	2016-11-14	37.275501	37.299999	35.505001	35.953499	146426000
AMZN	2016-11-15	36.5	37.339001	36.2995	37.161999	135116000
AMZN	2016-11-16	36.993999	37.4935	36.780499	37.324501	72976000
AMZN	2016-11-17	37.466	37.875	37.400002	37.82	73802000
AMZN	2016-11-18	38.049999	38.387001	37.882	38.007999	87468000
AMZN	2016-11-21	38.299999	39.017502	38.255501	39.0	92292000
AMZN	2016-11-22	39.408501	39.619999	39.049999	39.266499	106226000
AMZN	2016-11-23	39.086498	39.087502	38.655998	39.006001	70806000
AMZN	2016-11-25	39.325001	39.337502	38.895	39.018501	36742000
AMZN	2016-11-28	38.849499	38.849998	38.212002	38.338501	88776000
AMZN	2016-11-29	38.400002	38.494499	38.066002	38.125999	65446000
AMZN	2016-11-30	38.099998	38.404499	37.512501	37.5285	92518000
AMZN	2016-12-01	37.620499	37.668499	36.901501	37.182499	93320000
AMZN	2016-12-02	37.169998	37.4245	36.834999	37.016998	71226000
AMZN	2016-12-05	37.25	38.074501	37.099998	37.967999	86294000
AMZN	2016-12-06	38.199501	38.411999	37.862499	38.236	75894000
AMZN	2016-12-07	38.227501	38.521	37.791	38.521	73698000
AMZN	2016-12-08	38.593498	38.689499	38.259499	38.366501	63792000
AMZN	2016-12-09	38.5	38.512501	38.266998	38.432999	49418000
AMZN	2016-12-12	38.32	38.344501	37.860001	38.006001	59278000
AMZN	2016-12-13	38.248001	39.123001	38.099998	38.716999	105706000
AMZN	2016-12-14	38.912498	39.042999	38.140499	38.441002	109096000
AMZN	2016-12-15	38.313999	38.455002	38.015499	38.049999	76038000
AMZN	2016-12-16	38.25	38.2565	37.700001	37.8885	96964000
AMZN	2016-12-19	37.9445	38.525002	37.807999	38.299999	62264000
AMZN	2016-12-20	38.432499	38.719501	38.385502	38.561001	54072000
AMZN	2016-12-21	38.5	38.561001	38.285	38.529999	40892000
AMZN	2016-12-22	38.405998	38.560501	38.151001	38.317001	50872000
AMZN	2016-12-23	38.227501	38.325001	37.899502	38.029499	39632000
AMZN	2016-12-27	38.169998	38.732498	38.060001	38.57	52774000
AMZN	2016-12-28	38.8125	39.0	38.525002	38.606499	66020000
AMZN	2016-12-29	38.619999	38.669998	38.0425	38.2575	63166000
AMZN	2016-12-30	38.323502	38.369999	37.414001	37.4935	82788000
AMZN	2017-01-03	37.896	37.938	37.384998	37.683498	70422000
AMZN	2017-01-04	37.919498	37.984001	37.709999	37.859001	50210000
AMZN	2017-01-05	38.077499	39.119999	38.013	39.022499	116602000
AMZN	2017-01-06	39.118	39.972	38.924	39.7995	119724000
AMZN	2017-01-09	39.900002	40.088501	39.588501	39.846001	68922000
AMZN	2017-01-10	39.830002	39.900002	39.477001	39.794998	51168000
AMZN	2017-01-11	39.682999	39.974998	39.475498	39.951	59856000
AMZN	2017-01-12	40.015499	40.706501	39.974998	40.681999	97478000
AMZN	2017-01-13	40.716	41.0825	40.57	40.856998	75838000
AMZN	2017-01-17	40.785	40.799999	40.172001	40.486	73410000
AMZN	2017-01-18	40.474998	40.586498	40.213501	40.374001	47084000
AMZN	2017-01-19	40.5	40.675499	40.366001	40.452	50816000
AMZN	2017-01-20	40.764	40.800999	40.313	40.4165	67524000
AMZN	2017-01-23	40.34	40.924999	40.254002	40.894001	55950000
AMZN	2017-01-24	41.099998	41.199501	40.724998	41.122002	59434000
AMZN	2017-01-25	41.289501	41.870998	41.2645	41.826	78452000
AMZN	2017-01-26	41.776501	42.192001	41.650002	41.9575	71726000
AMZN	2017-01-27	41.950001	41.985001	41.472	41.788502	59974000
AMZN	2017-01-30	41.650002	41.674999	40.819	41.519001	74946000
AMZN	2017-01-31	41.1875	41.349499	40.978001	41.174	62744000
AMZN	2017-02-01	41.460499	41.688999	41.247002	41.6175	77004000
AMZN	2017-02-02	41.829498	42.1245	41.412998	41.997501	147010000
AMZN	2017-02-03	40.335999	40.915001	40.200001	40.509998	217376000
AMZN	2017-02-06	40.490002	40.535999	40.150002	40.382	77946000
AMZN	2017-02-07	40.4655	40.807999	40.375	40.625	69322000
AMZN	2017-02-08	40.634499	41.074001	40.625	40.9855	57160000
AMZN	2017-02-09	41.080002	41.25	40.9855	41.068001	49698000
AMZN	2017-02-10	41.191002	41.400002	41.142502	41.373001	48592000
AMZN	2017-02-13	41.581001	42.150002	41.427502	41.8265	83452000
AMZN	2017-02-14	41.849998	41.915501	41.572498	41.8195	55848000
AMZN	2017-02-15	41.700001	42.140499	41.640999	42.134998	59378000
AMZN	2017-02-16	42.091999	42.25	41.969002	42.207001	54294000
AMZN	2017-02-17	42.099998	42.363499	42.036499	42.253502	62246000
AMZN	2017-02-21	42.442001	42.898998	42.362499	42.821999	70154000
AMZN	2017-02-22	42.8475	42.921501	42.609001	42.780499	52340000
AMZN	2017-02-23	42.878502	43.042999	42.400002	42.609501	69240000
AMZN	2017-02-24	42.234501	42.290501	41.887501	42.262001	73760000
AMZN	2017-02-27	42.118999	42.625	41.983501	42.431999	54272000
AMZN	2017-02-28	42.572498	42.704498	42.102501	42.251999	55874000
AMZN	2017-03-01	42.6525	42.741501	42.4505	42.653999	55202000
AMZN	2017-03-02	42.653999	42.741001	42.363998	42.445499	42642000
AMZN	2017-03-03	42.360001	42.599499	42.313499	42.493999	38822000
AMZN	2017-03-06	42.261501	42.4245	42.056	42.330502	52208000
AMZN	2017-03-07	42.273998	42.423	42.1875	42.300999	44952000
AMZN	2017-03-08	42.400002	42.6535	42.3395	42.525002	45730000
AMZN	2017-03-09	42.549999	42.82	42.515499	42.650002	40964000
AMZN	2017-03-10	42.849998	42.8675	42.585999	42.623001	48728000
AMZN	2017-03-13	42.588501	42.7845	42.585499	42.7295	38194000
AMZN	2017-03-14	42.677502	42.6875	42.377499	42.626499	42612000
AMZN	2017-03-15	42.716499	42.7225	42.355499	42.648499	51244000
AMZN	2017-03-16	42.764999	42.775002	42.525501	42.671001	36846000
AMZN	2017-03-17	42.6745	42.691502	42.532001	42.615501	67688000
AMZN	2017-03-20	42.5755	42.889999	42.550499	42.848499	45654000
AMZN	2017-03-21	42.942001	43.139999	42.065498	42.16	87658000
AMZN	2017-03-22	42.0215	42.468498	41.952499	42.403	53174000
AMZN	2017-03-23	42.41	42.544498	42.240002	42.368999	39060000
AMZN	2017-03-24	42.584	42.59	42.176498	42.280499	42766000
AMZN	2017-03-27	41.9035	42.514999	41.674999	42.341	55116000
AMZN	2017-03-28	42.587502	42.923	42.505001	42.799999	60832000
AMZN	2017-03-29	42.952499	43.821999	42.951	43.716	89716000
AMZN	2017-03-30	43.747501	43.853001	43.583	43.817001	55254000
AMZN	2017-03-31	43.849998	44.517502	43.8325	44.327	79152000
AMZN	2017-04-03	44.400002	44.6745	44.271	44.5755	68446000
AMZN	2017-04-04	44.575001	45.426998	44.514	45.341499	99694000
AMZN	2017-04-05	45.541	46.186001	45.280998	45.464001	150168000
AMZN	2017-04-06	45.689999	45.859501	44.724499	44.914001	126882000
AMZN	2017-04-07	44.982498	45.004501	44.4655	44.743999	74218000
AMZN	2017-04-10	44.981499	45.425499	44.950001	45.352001	63686000
AMZN	2017-04-11	45.352001	45.562	44.875	45.118	60254000
AMZN	2017-04-12	45.154499	45.204498	44.762501	44.811501	49122000
AMZN	2017-04-13	44.572498	44.748501	44.224499	44.233501	63492000
AMZN	2017-04-17	44.375	45.118999	44.375	45.099499	57094000
AMZN	2017-04-18	45.0495	45.480499	45.039001	45.188999	59984000
AMZN	2017-04-19	45.391998	45.525002	44.8685	44.959999	57404000
AMZN	2017-04-20	44.985001	45.265999	44.814499	45.103001	56288000
AMZN	2017-04-21	45.133499	45.182499	44.838501	44.926498	48410000
AMZN	2017-04-24	45.433998	45.4995	45.191002	45.370499	62458000
AMZN	2017-04-25	45.352001	45.473999	45.150002	45.381001	67612000
AMZN	2017-04-26	45.514999	45.787498	45.377998	45.4645	52178000
AMZN	2017-04-27	45.719501	46.092999	45.605499	45.918999	106110000
AMZN	2017-04-28	47.441502	47.4795	46.216499	46.2495	147294000
AMZN	2017-05-01	46.389999	47.720001	46.389999	47.411499	109330000
AMZN	2017-05-02	47.3325	47.505001	47.070499	47.347	76976000
AMZN	2017-05-03	47.299999	47.299999	46.794998	47.051498	71654000
AMZN	2017-05-04	47.237499	47.25	46.710999	46.876499	48368000
AMZN	2017-05-05	47.026001	47.039501	46.514999	46.7075	57328000
AMZN	2017-05-08	47.047501	47.452499	46.960499	47.452	68314000
AMZN	2017-05-09	47.639999	47.894501	47.509998	47.640999	65242000
AMZN	2017-05-10	47.674999	47.6875	47.25	47.447498	41930000
AMZN	2017-05-11	47.255501	47.5145	47.039001	47.381001	43882000
AMZN	2017-05-12	47.724998	48.1395	47.5765	48.067501	72518000
AMZN	2017-05-15	47.936501	48.157501	47.803001	47.898499	85412000
AMZN	2017-05-16	48.049999	48.502998	48.045502	48.303501	62522000
AMZN	2017-05-17	47.735001	48.02	47.206001	47.237999	102912000
AMZN	2017-05-18	47.240002	48.137501	47.237999	47.9245	78786000
AMZN	2017-05-19	48.141998	48.445999	47.986	47.992001	79442000
AMZN	2017-05-22	48.200001	48.569	48.145	48.533501	52844000
AMZN	2017-05-23	48.750999	48.759998	48.342499	48.577	48312000
AMZN	2017-05-24	48.799999	49.049999	48.511501	49.017502	48920000
AMZN	2017-05-25	49.2425	49.950001	49.105499	49.668999	96440000
AMZN	2017-05-26	49.75	49.932499	49.462502	49.789001	69384000
AMZN	2017-05-30	49.8255	50.060001	49.776001	49.834999	65262000
AMZN	2017-05-31	50.0	50.006001	49.108002	49.730999	78262000
AMZN	2017-06-01	49.929501	49.949501	49.568501	49.797501	49096000
AMZN	2017-06-02	49.949501	50.424	49.783501	50.336498	75046000
AMZN	2017-06-05	50.3615	50.6605	50.175499	50.567001	54398000
AMZN	2017-06-06	50.599998	50.825001	50.0625	50.150002	66928000
AMZN	2017-06-07	50.297501	50.512501	50.099998	50.503502	56460000
AMZN	2017-06-08	50.603001	50.6805	50.3055	50.5135	55358000
AMZN	2017-06-09	50.625	50.649502	46.349998	48.915501	152954000
AMZN	2017-06-12	48.349998	48.797501	47.25	48.245499	188944000
AMZN	2017-06-13	48.899502	49.224998	48.305	49.039501	91600000
AMZN	2017-06-14	49.429501	49.516998	48.335499	48.823502	79498000
AMZN	2017-06-15	47.935001	48.286499	47.542999	48.2085	107478000
AMZN	2017-06-16	49.799999	49.987499	49.099998	49.385502	229454000
AMZN	2017-06-19	50.849998	50.849998	49.494999	49.758499	100868000
AMZN	2017-06-20	49.900002	50.243999	49.601002	49.629501	81536000
AMZN	2017-06-21	49.935001	50.136002	49.6325	50.1115	58450000
AMZN	2017-06-22	50.1115	50.348	49.860001	50.064999	45068000
AMZN	2017-06-23	50.126999	50.230999	49.901001	50.187	57582000
AMZN	2017-06-26	50.424999	50.490002	49.599998	49.699001	67724000
AMZN	2017-06-27	49.5345	49.939999	48.799999	48.839001	75648000
AMZN	2017-06-28	48.927502	49.534	48.460499	49.516499	74752000
AMZN	2017-06-29	48.950001	49.377998	48.262501	48.796501	86060000
AMZN	2017-06-30	49.006001	49.1735	48.380501	48.400002	67806000
AMZN	2017-07-03	48.6395	48.724499	47.549999	47.682999	58182000
AMZN	2017-07-05	48.0765	48.75	47.762501	48.57	73060000
AMZN	2017-07-06	48.233002	48.720001	47.951	48.257	65192000
AMZN	2017-07-07	48.477501	49.005501	48.457001	48.938	52868000
AMZN	2017-07-10	49.25	49.972	49.174999	49.823502	70926000
AMZN	2017-07-11	49.650002	49.7995	49.186001	49.706501	59654000
AMZN	2017-07-12	50.032501	50.427502	49.904999	50.3255	72172000
AMZN	2017-07-13	50.230999	50.344002	49.794998	50.031502	57616000
AMZN	2017-07-14	50.119999	50.2225	49.844501	50.0905	42050000
AMZN	2017-07-17	50.234501	50.737499	50.190498	50.501999	74252000
AMZN	2017-07-18	50.299999	51.301498	50.200001	51.2225	80152000
AMZN	2017-07-19	51.25	51.579498	51.125	51.343498	59280000
AMZN	2017-07-20	51.579498	51.748501	51.125999	51.435001	61950000
AMZN	2017-07-21	51.063999	51.305	50.549999	51.283501	54692000
AMZN	2017-07-24	51.417	52.150501	51.371498	51.947498	65760000
AMZN	2017-07-25	51.9025	52.1665	51.624001	51.9935	48952000
AMZN	2017-07-26	52.16	52.66	52.16	52.639999	58426000
AMZN	2017-07-27	53.477501	54.165501	52.008999	52.299999	219834000
AMZN	2017-07-28	50.606998	51.642502	50.049999	51.001999	154188000
AMZN	2017-07-31	50.952499	50.952499	49.351002	49.389	147042000
AMZN	2017-08-01	49.8055	50.32	49.578999	49.809502	91452000
AMZN	2017-08-02	50.088501	50.1605	49.086498	49.794498	81400000
AMZN	2017-08-03	49.973499	49.974998	49.2295	49.346001	65116000
AMZN	2017-08-04	49.484001	49.5835	49.099998	49.379002	54606000
AMZN	2017-08-07	49.532501	49.75	49.356998	49.613499	53532000
AMZN	2017-08-08	49.717499	49.813999	49.289501	49.492001	58056000
AMZN	2017-08-09	49.130001	49.400002	48.7635	49.100498	71394000
AMZN	2017-08-10	48.814999	48.993	47.734001	47.846001	113682000
AMZN	2017-08-11	48.0	48.519501	47.569	48.399502	69360000
AMZN	2017-08-14	48.920502	49.275002	48.809502	49.165001	63458000
AMZN	2017-08-15	49.445	49.587002	49.099998	49.137001	50986000
AMZN	2017-08-16	49.0825	49.323002	48.660999	48.909	62642000
AMZN	2017-08-17	48.891998	48.891998	48.015999	48.0285	70248000
AMZN	2017-08-18	48.07	48.2715	47.732498	47.9235	65696000
AMZN	2017-08-21	47.878502	48.060001	47.272999	47.664501	63290000
AMZN	2017-08-22	47.776001	48.3965	47.775002	48.345001	55000000
AMZN	2017-08-23	47.969002	48.099998	47.709999	47.900002	53366000
AMZN	2017-08-24	47.870998	47.950001	47.056999	47.622501	103914000
AMZN	2017-08-25	47.799999	47.881001	47.205002	47.263	66496000
AMZN	2017-08-28	47.327	47.650002	47.112499	47.300999	51934000
AMZN	2017-08-29	47.0	47.799999	46.816502	47.702999	57486000
AMZN	2017-08-30	47.922001	48.470501	47.845501	48.379501	58092000
AMZN	2017-08-31	48.735001	49.049999	48.638	49.029999	66630000
AMZN	2017-09-01	49.209999	49.224998	48.844002	48.912498	50718000
AMZN	2017-09-05	48.77	48.838501	48.018501	48.2635	57664000
AMZN	2017-09-06	48.416	48.591999	48.029999	48.389999	42598000
AMZN	2017-09-07	48.700001	49.029499	48.627499	48.973499	51336000
AMZN	2017-09-08	48.955002	48.993999	48.1735	48.294998	52106000
AMZN	2017-09-11	48.723	49.097	48.710999	48.897999	43734000
AMZN	2017-09-12	49.163502	49.233501	48.776001	49.129002	49622000
AMZN	2017-09-13	49.198502	50.0	48.971001	49.98	67494000
AMZN	2017-09-14	49.84	49.928001	49.387001	49.6105	78266000
AMZN	2017-09-15	49.650501	49.8125	49.2015	49.3395	75204000
AMZN	2017-09-18	49.52	49.6395	48.408501	48.709499	68226000
AMZN	2017-09-19	48.862499	48.911999	48.373001	48.493	53422000
AMZN	2017-09-20	48.5895	48.740501	48.108002	48.6605	57776000
AMZN	2017-09-21	48.565498	48.584999	48.101002	48.232498	46752000
AMZN	2017-09-22	48.050499	48.280499	47.721001	47.755001	52836000
AMZN	2017-09-25	47.4655	47.471001	46.644501	46.989498	102480000
AMZN	2017-09-26	47.274502	47.431499	46.587502	46.93	71296000
AMZN	2017-09-27	47.400002	47.764999	47.165001	47.543499	62978000
AMZN	2017-09-28	47.592999	47.985001	47.505001	47.82	50452000
AMZN	2017-09-29	48.005501	48.241501	47.918999	48.067501	50876000
AMZN	2017-10-02	48.200001	48.365501	47.605999	47.959499	48858000
AMZN	2017-10-03	47.900002	48.184502	47.518501	47.855	53332000
AMZN	2017-10-04	47.710499	48.3895	47.702499	48.272499	50548000
AMZN	2017-10-05	48.5	49.0755	48.481998	49.0425	64584000
AMZN	2017-10-06	48.782001	49.787498	48.782001	49.479	75642000
AMZN	2017-10-09	49.661999	49.924999	49.375	49.5495	58772000
AMZN	2017-10-10	49.8335	49.897499	49.005001	49.360001	61698000
AMZN	2017-10-11	49.563499	49.775002	49.334999	49.75	46742000
AMZN	2017-10-12	49.8405	50.422001	49.619999	50.046501	81346000
AMZN	2017-10-13	50.349998	50.3885	50.051498	50.146999	48630000
AMZN	2017-10-16	50.422001	50.4785	50.051998	50.317001	40178000
AMZN	2017-10-17	50.279499	50.573502	50.219002	50.456501	46394000
AMZN	2017-10-18	50.463501	51.115501	49.827499	49.849998	49994000
AMZN	2017-10-19	49.5	49.552502	49.012001	49.330502	62164000
AMZN	2017-10-20	49.676498	49.730999	49.099998	49.1455	47302000
AMZN	2017-10-23	49.336498	49.339001	48.125	48.314999	69882000
AMZN	2017-10-24	48.450001	48.9925	48.25	48.794998	54478000
AMZN	2017-10-25	48.900002	49.222	48.312	48.6455	60662000
AMZN	2017-10-26	49.016499	49.145	48.427502	48.621498	112374000
AMZN	2017-10-27	52.907001	55.278999	52.5275	55.047501	331300000
AMZN	2017-10-30	54.7505	56.1395	54.678001	55.5425	132262000
AMZN	2017-10-31	55.450001	55.527	55.056	55.264	69540000
AMZN	2017-11-01	55.27	55.448502	54.837002	55.183998	75110000
AMZN	2017-11-02	54.890499	55.097	54.343498	54.710999	73698000
AMZN	2017-11-03	54.557499	55.633999	54.425999	55.580002	75030000
AMZN	2017-11-06	55.4575	56.2705	55.438499	56.033001	67622000
AMZN	2017-11-07	56.237	56.529999	55.875	56.158501	53780000
AMZN	2017-11-08	56.140999	56.777	55.955502	56.644001	51630000
AMZN	2017-11-09	56.298	56.480999	55.788502	56.456501	74654000
AMZN	2017-11-10	56.305	56.587502	56.202999	56.267502	43598000
AMZN	2017-11-13	56.150002	56.994999	56.117001	56.4585	58368000
AMZN	2017-11-14	56.505501	56.900002	56.1945	56.841999	62768000
AMZN	2017-11-15	56.350498	56.587502	56.081501	56.334499	78574000
AMZN	2017-11-16	56.507999	56.908001	56.502499	56.864498	44266000
AMZN	2017-11-17	56.914001	56.939999	56.290501	56.493999	48268000
AMZN	2017-11-20	56.488499	56.671001	56.127499	56.315498	43278000
AMZN	2017-11-21	56.643002	57.0	56.41	56.974499	49588000
AMZN	2017-11-22	57.049999	58.0135	57.049999	57.807999	71106000
AMZN	2017-11-24	58.035	59.341999	58.035	59.299999	70560000
AMZN	2017-11-27	60.132999	60.670502	59.557499	59.7915	134880000
AMZN	2017-11-28	60.243999	60.266998	59.425999	59.68	91188000
AMZN	2017-11-29	59.740002	59.740002	57.259499	58.063499	185150000
AMZN	2017-11-30	58.355	58.928501	58.0	58.837502	90184000
AMZN	2017-12-01	58.602501	58.982498	57.599998	58.1175	82142000
AMZN	2017-12-04	58.692501	58.759998	56.400002	56.697498	118638000
AMZN	2017-12-05	56.412998	57.963501	56.237	57.078499	81596000
AMZN	2017-12-06	56.899502	57.794498	56.804001	57.6175	57066000
AMZN	2017-12-07	57.829498	58.1595	57.549999	57.989498	50232000
AMZN	2017-12-08	58.52	58.6395	57.855	58.099998	61002000
AMZN	2017-12-11	58.23	58.494999	57.849998	58.445999	47270000
AMZN	2017-12-12	58.3255	58.68	58.080502	58.254002	44718000
AMZN	2017-12-13	58.5	58.543499	58.0135	58.206501	52336000
AMZN	2017-12-14	58.185501	58.8965	58.122501	58.713001	64286000
AMZN	2017-12-15	58.9515	59.137501	58.466499	58.957001	95572000
AMZN	2017-12-18	59.3685	59.738998	59.045502	59.528999	58952000
AMZN	2017-12-19	59.4575	59.648499	58.957001	59.368999	51756000
AMZN	2017-12-20	59.525002	59.549999	58.799999	58.881001	47424000
AMZN	2017-12-21	58.794998	58.9585	58.382	58.737999	42462000
AMZN	2017-12-22	58.604	58.730999	58.391499	58.417999	31702000
AMZN	2017-12-26	58.417999	58.916	58.0275	58.838001	40104000
AMZN	2017-12-27	58.995499	59.364498	58.780499	59.112999	37344000
AMZN	2017-12-28	59.450001	59.505001	59.219002	59.305	36834000
AMZN	2017-12-29	59.1175	59.200001	58.375	58.473499	53768000
AMZN	2018-01-02	58.599998	59.5	58.525501	59.4505	53890000
AMZN	2018-01-03	59.415001	60.274502	59.415001	60.209999	62176000
AMZN	2018-01-04	60.25	60.793499	60.233002	60.4795	60442000
AMZN	2018-01-05	60.8755	61.457001	60.5	61.457001	70894000
AMZN	2018-01-08	61.799999	62.653999	61.601501	62.343498	85590000
AMZN	2018-01-09	62.845001	62.966499	62.088001	62.634998	73226000
AMZN	2018-01-10	62.2575	62.716499	61.8615	62.716499	53720000
AMZN	2018-01-11	62.987	63.838501	62.823002	63.834	62500000
AMZN	2018-01-12	63.669498	65.288002	63.669498	65.260002	108874000
AMZN	2018-01-16	66.150002	66.997002	64.614998	65.242996	144414000
AMZN	2018-01-17	65.612	65.699997	64.043999	64.75	105076000
AMZN	2018-01-18	64.697502	65.230003	64.200996	64.666	80538000
AMZN	2018-01-19	65.599998	65.650002	64.649498	64.728996	91570000
AMZN	2018-01-22	64.858498	66.372498	64.833	66.365501	82802000
AMZN	2018-01-23	66.904503	68.245003	66.866997	68.126999	103386000
AMZN	2018-01-24	68.740997	69.407997	66.900002	67.875504	136150000
AMZN	2018-01-25	68.400002	68.917	67.880997	68.897499	95060000
AMZN	2018-01-26	69.600502	70.126503	69.045502	70.102501	97146000
AMZN	2018-01-29	70.459	71.569504	70.022003	70.884003	114038000
AMZN	2018-01-30	70.158501	71.962502	69.599998	71.890999	117438000
AMZN	2018-01-31	72.565002	73.628998	72.501999	72.544502	128494000
AMZN	2018-02-01	72.25	72.994003	69.257004	69.5	182276000
AMZN	2018-02-02	73.869499	74.900002	70.699997	71.497498	222514000
AMZN	2018-02-05	70.130997	72.948997	66.036003	69.5	229900000
AMZN	2018-02-06	68.072998	72.199501	67.5895	72.141998	221336000
AMZN	2018-02-07	72.449997	73.0495	70.7575	70.838997	143254000
AMZN	2018-02-08	71.484001	71.6875	67.497002	67.525002	171572000
AMZN	2018-02-09	68.6745	69.175003	63.296501	66.980003	282830000
AMZN	2018-02-12	68.233498	69.690498	67.2005	69.311501	134778000
AMZN	2018-02-13	69.296501	70.986	69.176498	70.725502	118358000
AMZN	2018-02-14	70.3125	72.602997	70.167999	72.552498	119184000
AMZN	2018-02-15	73.344498	73.446999	71.842003	73.087997	113054000
AMZN	2018-02-16	72.8685	73.290001	72.328003	72.434502	89452000
AMZN	2018-02-20	72.324501	74.438499	72.324501	73.417503	129984000
AMZN	2018-02-21	74.25	75.1745	73.945999	74.146004	126088000
AMZN	2018-02-22	74.767998	75.126999	73.788002	74.266998	97162000
AMZN	2018-02-23	74.766998	75.0	74.324997	75.0	88362000
AMZN	2018-02-26	75.459999	76.141998	75.349998	76.097504	99100000
AMZN	2018-02-27	76.224998	76.338997	75.360497	75.598999	96176000
AMZN	2018-02-28	75.975502	76.434998	75.599998	75.622498	90300000
AMZN	2018-03-01	75.68	75.9245	73.25	74.672501	136704000
AMZN	2018-03-02	73.455002	75.052498	72.750504	75.012497	131752000
AMZN	2018-03-05	74.711998	76.268997	74.050003	76.180496	104678000
AMZN	2018-03-06	76.660004	77.106499	76.400002	76.882004	91234000
AMZN	2018-03-07	76.325996	77.294998	76.125504	77.25	83482000
AMZN	2018-03-08	77.5	77.744003	77.262497	77.593002	77252000
AMZN	2018-03-09	78.175003	78.946999	77.954002	78.944504	90686000
AMZN	2018-03-12	79.629997	80.266502	79.334999	79.919502	103484000
AMZN	2018-03-13	80.797997	80.876999	78.900497	79.408997	130638000
AMZN	2018-03-14	79.849998	80.321999	79.544502	79.550003	85188000
AMZN	2018-03-15	79.75	79.845497	78.905502	79.115997	81394000
AMZN	2018-03-16	79.172501	79.472	78.375	78.584	108500000
AMZN	2018-03-19	77.726501	78.083	76.267502	77.246498	131616000
AMZN	2018-03-20	77.516998	79.349998	77.2705	79.3255	91632000
AMZN	2018-03-21	79.322502	79.5	78.158501	79.093002	95016000
AMZN	2018-03-22	78.273499	78.692497	77.120003	77.246002	126412000
AMZN	2018-03-23	76.9505	77.450996	74.767998	74.778	160120000
AMZN	2018-03-26	76.5	77.849503	74.962502	77.792999	112494000
AMZN	2018-03-27	78.620003	78.7985	74.115997	74.852501	139992000
AMZN	2018-03-28	72.349998	72.794998	69.308502	71.570999	274106000
AMZN	2018-03-29	70.300003	72.773499	68.260002	72.366997	251622000
AMZN	2018-04-02	70.880997	71.068001	67.75	68.599503	209272000
AMZN	2018-04-03	69.569	70.699997	67.766502	69.602501	204624000
AMZN	2018-04-04	67.912003	70.769501	67.643997	70.528503	139646000
AMZN	2018-04-05	72.099503	72.977997	71.3535	72.587502	128270000
AMZN	2018-04-06	71.498497	72.625	70.013	70.261497	117646000
AMZN	2018-04-09	71.251503	71.924004	70.128502	70.304001	84164000
AMZN	2018-04-10	71.599503	71.918999	70.785004	71.810997	85082000
AMZN	2018-04-11	71.972	72.439003	71.244499	71.352501	71650000
AMZN	2018-04-12	71.974998	72.606003	71.752998	72.425003	62700000
AMZN	2018-04-13	72.457001	72.988998	71.225998	71.539497	73706000
AMZN	2018-04-16	72.25	72.349998	71.374001	72.074997	56172000
AMZN	2018-04-17	73.114998	75.359497	72.850998	75.191498	102288000
AMZN	2018-04-18	75.732498	76.690002	75.205498	76.391998	104550000
AMZN	2018-04-19	77.161003	78.426003	76.953003	77.845497	130474000
AMZN	2018-04-20	78.059998	78.059998	75.804497	76.374496	110832000
AMZN	2018-04-23	77.334503	77.400002	75.170502	75.892998	89308000
AMZN	2018-04-24	76.790001	76.974998	72.422501	73.004501	149894000
AMZN	2018-04-25	72.900002	73.499496	70.750999	73.008499	131746000
AMZN	2018-04-26	74.250504	76.471001	73.925003	75.898003	176022000
AMZN	2018-04-27	81.7005	81.904999	78.369499	78.630997	261064000
AMZN	2018-04-30	79.125	79.800003	78.046997	78.306503	109282000
AMZN	2018-05-01	78.161003	79.25	77.609001	79.112999	91442000
AMZN	2018-05-02	79.049004	79.425003	78.318001	78.484001	87206000
AMZN	2018-05-03	78.000504	78.739998	77.301003	78.603996	85038000
AMZN	2018-05-04	78.122498	79.245003	78.109497	79.047501	68872000
AMZN	2018-05-07	79.467003	80.347504	79.391502	80.007004	76038000
AMZN	2018-05-08	79.75	79.844002	79.125504	79.619499	61358000
AMZN	2018-05-09	80.0	80.400002	79.599998	80.400002	72746000
AMZN	2018-05-10	80.424004	80.779999	80.171997	80.454002	56350000
AMZN	2018-05-11	80.5495	80.555	79.894501	80.1455	45278000
AMZN	2018-05-14	80.199997	80.558998	80.002502	80.077003	50190000
AMZN	2018-05-15	79.389999	79.389999	78.261002	78.806	101550000
AMZN	2018-05-16	78.875	79.721497	78.833504	79.363998	51412000
AMZN	2018-05-17	79.028	79.702003	78.650002	79.087997	42952000
AMZN	2018-05-18	79.066498	79.179497	78.605003	78.718498	52852000
AMZN	2018-05-21	79.25	79.602501	78.75	79.273003	58504000
AMZN	2018-05-22	79.494499	79.494499	78.762497	79.07	42312000
AMZN	2018-05-23	78.552498	80.093002	78.317001	80.093002	67238000
AMZN	2018-05-24	79.901497	80.412003	79.418999	80.153503	68600000
AMZN	2018-05-25	80.150002	80.706001	80.022499	80.5075	53968000
AMZN	2018-05-29	80.0355	81.0895	80.0075	80.643501	76930000
AMZN	2018-05-30	80.904999	81.300003	80.6465	81.244499	58148000
AMZN	2018-05-31	81.150002	81.75	81.067497	81.481003	63326000
AMZN	2018-06-01	81.851501	82.336502	81.754501	82.077003	66268000
AMZN	2018-06-04	82.445	83.283997	82.274498	83.263496	63754000
AMZN	2018-06-05	83.649498	84.949997	83.502998	84.817497	95644000
AMZN	2018-06-06	85.225502	85.724998	84.323502	84.787498	109464000
AMZN	2018-06-07	84.928001	84.995003	83.805496	84.464996	75314000
AMZN	2018-06-08	84.056	84.472	83.650497	84.199501	59102000
AMZN	2018-06-11	84.0755	84.711998	84.029503	84.456001	46710000
AMZN	2018-06-12	84.650002	84.975502	84.575996	84.9375	45184000
AMZN	2018-06-13	85.140503	85.6875	85.005997	85.242996	66550000
AMZN	2018-06-14	85.674004	86.239998	85.443497	86.193001	63488000
AMZN	2018-06-15	85.699997	86.043503	85.426003	85.7985	95552000
AMZN	2018-06-18	85.313004	86.336998	85.127998	86.189499	62154000
AMZN	2018-06-19	85.452003	86.805496	85.019501	86.738998	85802000
AMZN	2018-06-20	87.125	88.1465	87.068001	87.503998	86652000
AMZN	2018-06-21	88.0	88.154999	85.877998	86.511002	98822000
AMZN	2018-06-22	87.130997	87.150002	85.595001	85.783501	81502000
AMZN	2018-06-25	85.125504	85.25	82.315498	83.157501	150224000
AMZN	2018-06-26	83.6185	85.078499	83.167	84.554497	87732000
AMZN	2018-06-27	85.405502	85.597504	83.0	83.025497	97444000
AMZN	2018-06-28	83.626999	85.275002	83.058502	85.072502	90594000
AMZN	2018-06-29	85.849998	86.170502	84.716003	84.989998	90870000
AMZN	2018-07-02	84.135002	85.694504	83.903	85.689003	63714000
AMZN	2018-07-03	86.197998	86.25	84.624001	84.697998	43546000
AMZN	2018-07-05	85.268997	85.5345	84.107498	84.986504	59662000
AMZN	2018-07-06	84.800003	85.763496	84.583504	85.531502	53006000
AMZN	2018-07-09	86.202499	86.977997	85.811501	86.950996	60240000
AMZN	2018-07-10	86.926498	87.5	86.550003	87.153503	60058000
AMZN	2018-07-11	86.899498	87.848	86.699997	87.75	64196000
AMZN	2018-07-12	88.225502	89.900002	88.109001	89.831001	90654000
AMZN	2018-07-13	90.196503	90.764999	89.761497	90.651497	87664000
AMZN	2018-07-16	91.097504	92.097504	90.722504	91.124496	109324000
AMZN	2018-07-17	90.578003	92.584503	89.869003	92.196503	113658000
AMZN	2018-07-18	92.400002	92.944	91.563499	92.146004	97238000
AMZN	2018-07-19	91.473	92.050003	90.563499	90.648499	93538000
AMZN	2018-07-20	91.250504	91.741997	90.502998	90.684998	77688000
AMZN	2018-07-23	90.610497	90.949997	88.499496	90.099998	77770000
AMZN	2018-07-24	91.4505	92.0	90.469002	91.461998	85574000
AMZN	2018-07-25	91.464996	93.192001	91.132004	93.180496	74764000
AMZN	2018-07-26	91.949997	92.234001	90.224998	90.400002	198488000
AMZN	2018-07-27	93.802498	94.002502	90.3265	90.863503	193620000
AMZN	2018-07-30	91.366501	91.474998	88.301003	88.960999	131246000
AMZN	2018-07-31	89.324501	90.091499	86.966003	88.872002	114774000
AMZN	2018-08-01	89.199997	89.921997	88.801003	89.858498	83062000
AMZN	2018-08-02	89.438499	91.828003	89.300003	91.716499	87094000
AMZN	2018-08-03	91.887001	92.050003	91.074997	91.164497	69210000
AMZN	2018-08-06	91.290497	92.388496	90.945999	92.387497	67836000
AMZN	2018-08-07	92.726501	93.486	92.313499	93.124001	67550000
AMZN	2018-08-08	93.050003	94.5755	92.724998	94.325996	79260000
AMZN	2018-08-09	94.099998	95.7285	93.874001	94.926003	97208000
AMZN	2018-08-10	94.425499	94.974998	93.9105	94.315002	72798000
AMZN	2018-08-13	94.925003	96.25	94.683502	94.809998	110630000
AMZN	2018-08-14	95.969498	96.050499	95.0	95.982498	79722000
AMZN	2018-08-15	95.477501	95.810501	93.489502	94.130997	154014000
AMZN	2018-08-16	95.196999	95.25	94.177498	94.325996	79142000
AMZN	2018-08-17	94.290001	94.400002	92.777496	94.111	82086000
AMZN	2018-08-20	94.528503	94.587502	93.303001	93.835503	57240000
AMZN	2018-08-21	94.0	94.887497	93.720497	94.170998	62112000
AMZN	2018-08-22	93.832001	95.290001	93.832001	95.245003	61610000
AMZN	2018-08-23	95.358498	95.974998	95.038002	95.144997	71260000
AMZN	2018-08-24	95.525497	95.800499	95.126999	95.269501	56018000
AMZN	2018-08-27	95.75	96.385002	95.463997	96.384003	71380000
AMZN	2018-08-28	96.886497	97.088997	96.441002	96.640999	62014000
AMZN	2018-08-29	97.672501	99.934502	97.446999	99.904999	130636000
AMZN	2018-08-30	99.871002	101.278503	99.345001	100.119003	145546000
AMZN	2018-08-31	100.349998	101.119003	100.237	100.635498	84088000
AMZN	2018-09-04	101.324997	102.525002	100.650002	101.975502	114422000
AMZN	2018-09-05	101.905502	102.018997	99.494499	99.740997	164412000
AMZN	2018-09-06	100.3255	100.375	96.760498	97.915497	149774000
AMZN	2018-09-07	96.935501	98.760002	96.8675	97.6035	97852000
AMZN	2018-09-10	98.550003	98.652	96.575996	96.9505	90896000
AMZN	2018-09-11	96.413498	99.444	95.849998	99.357498	100672000
AMZN	2018-09-12	99.699997	100.0	98.122002	99.5	88280000
AMZN	2018-09-13	100.0	100.438004	99.101501	99.4935	72430000
AMZN	2018-09-14	99.6465	99.682503	97.960999	98.509499	72840000
AMZN	2018-09-17	97.736504	97.841003	94.370499	95.401497	141004000
AMZN	2018-09-18	95.932503	97.910004	95.772003	97.052498	85374000
AMZN	2018-09-19	97.025002	97.041496	95.245003	96.320999	81136000
AMZN	2018-09-20	96.929001	97.75	96.612503	97.214996	63098000
AMZN	2018-09-21	97.710999	97.865501	95.525002	95.750504	137118000
AMZN	2018-09-24	95.189499	96.844002	93.25	96.718002	84274000
AMZN	2018-09-25	97.144997	98.795502	96.942497	98.727501	90768000
AMZN	2018-09-26	98.425003	99.762497	98.075996	98.7425	86270000
AMZN	2018-09-27	99.662003	100.807999	99.429001	100.649002	86588000
AMZN	2018-09-28	100.220497	101.325996	99.822998	100.150002	81702000
AMZN	2018-10-01	101.099503	101.6595	100.18	100.218002	69210000
AMZN	2018-10-02	99.999496	100.669502	98.288498	98.565498	108014000
AMZN	2018-10-03	99.084999	99.485001	97.490501	97.638	105062000
AMZN	2018-10-04	97.449997	97.800003	94.828499	95.471001	145140000
AMZN	2018-10-05	95.899498	96.454002	93.141502	94.482498	136446000
AMZN	2018-10-08	93.699997	95.099998	91.532997	93.221001	147864000
AMZN	2018-10-09	92.999496	94.834	92.615997	93.515999	95458000
AMZN	2018-10-10	92.894501	92.928001	87.720497	87.762497	219778000
AMZN	2018-10-11	86.199997	87.769997	84.254997	85.968002	278718000
AMZN	2018-10-12	90.400002	90.447502	87.126503	89.430496	188892000
AMZN	2018-10-15	89.75	89.752502	86.711502	88.047501	128744000
AMZN	2018-10-16	89.175003	91.194	88.077499	90.998001	117198000
AMZN	2018-10-17	92.139503	92.25	90.349998	91.586502	105904000
AMZN	2018-10-18	91.074501	91.5075	88.393501	88.536003	117480000
AMZN	2018-10-19	89.258003	90.455002	87.650002	88.2015	118144000
AMZN	2018-10-22	89.199997	90.474998	87.800003	89.464996	90000000
AMZN	2018-10-23	87.112	88.817001	85.699997	88.434998	134478000
AMZN	2018-10-24	88.684998	88.885498	82.828003	83.209999	138568000
AMZN	2018-10-25	85.167	89.740501	84.600502	89.108498	205714000
AMZN	2018-10-26	82.4795	84.922997	80.150002	82.140503	299276000
AMZN	2018-10-29	83.0	83.287003	74.75	76.944	277322000
AMZN	2018-10-30	74.307999	77.0495	73.818001	76.521004	249202000
AMZN	2018-10-31	78.499496	81.195503	78.254501	79.900497	187804000
AMZN	2018-11-01	81.176498	83.522499	79.921997	83.276497	162710000
AMZN	2018-11-02	83.929497	84.872002	82.591499	83.276497	139110000
AMZN	2018-11-05	82.878502	82.904503	79.818001	81.389999	112494000
AMZN	2018-11-06	80.917503	83.25	80.727501	82.140503	85148000
AMZN	2018-11-07	83.650002	87.961502	83.204002	87.774498	163844000
AMZN	2018-11-08	87.75	89.199997	86.255501	87.745499	130698000
AMZN	2018-11-09	86.625	87.195999	85.093498	85.621498	118044000
AMZN	2018-11-12	84.912003	85.427498	81.500504	81.842499	136124000
AMZN	2018-11-13	82.4645	83.852997	80.6875	81.558502	118666000
AMZN	2018-11-14	82.816002	83.650002	79.8535	79.9505	129738000
AMZN	2018-11-15	79.050499	81.240997	77.3255	80.972	168546000
AMZN	2018-11-16	79.375	80.723999	78.655998	79.670502	121322000
AMZN	2018-11-19	78.850502	79.059502	75.167999	75.614502	155800000
AMZN	2018-11-20	71.875	76.737503	71.0	74.773003	217576000
AMZN	2018-11-21	77.149498	77.5	75.75	75.836502	114336000
AMZN	2018-11-23	75.849998	76.809998	75.0905	75.102997	54152000
AMZN	2018-11-26	76.949997	79.240501	76.210999	79.066498	125154000
AMZN	2018-11-27	78.7995	79.8825	77.900497	79.070999	115664000
AMZN	2018-11-28	80.695999	84.072502	80.060997	83.887497	169174000
AMZN	2018-11-29	83.749496	84.499496	82.616501	83.678497	132264000
AMZN	2018-11-30	83.974998	84.800003	83.324997	84.508499	115236000
AMZN	2018-12-03	88.473	88.917	86.5	88.617996	137246000
AMZN	2018-12-04	87.800003	88.516998	83.25	83.419998	173890000
AMZN	2018-12-06	80.7435	85.052498	80.4925	84.959503	175788000
AMZN	2018-12-07	85.253502	85.946503	81.273003	81.456497	151522000
AMZN	2018-12-10	81.192001	82.899498	79.543503	82.051498	149896000
AMZN	2018-12-11	83.900002	83.973503	80.980003	82.162003	124894000
AMZN	2018-12-12	83.449997	85.249496	83.013496	83.177002	131960000
AMZN	2018-12-13	84.0	84.606003	82.074997	82.918999	105426000
AMZN	2018-12-14	81.900002	82.128502	79.25	79.595497	127344000
AMZN	2018-12-17	78.300003	78.806503	75.250504	76.045502	176596000
AMZN	2018-12-18	77.0	78.377502	76.150497	77.573997	130460000
AMZN	2018-12-19	77.152496	79.226501	74.158997	74.753998	175844000
AMZN	2018-12-20	74.199997	75.474998	71.634499	73.041496	199836000
AMZN	2018-12-21	73.249496	74.0	68.197998	68.872498	272806000
AMZN	2018-12-24	67.300003	69.801498	65.349998	67.197998	144400000
AMZN	2018-12-26	68.444504	73.657997	68.150497	73.544998	208236000
AMZN	2018-12-27	72.709999	73.449997	69.515503	73.082001	194440000
AMZN	2018-12-28	73.667503	75.6735	72.449997	73.901001	176580000
AMZN	2018-12-31	75.540001	76.038002	74.349998	75.098503	139090000
AMZN	2019-01-02	73.260002	77.667999	73.046501	76.956497	159662000
AMZN	2019-01-03	76.000504	76.900002	74.855499	75.014	139512000
AMZN	2019-01-04	76.5	79.699997	75.915497	78.769501	183652000
AMZN	2019-01-07	80.115501	81.727997	79.459503	81.475502	159864000
AMZN	2019-01-08	83.234497	83.830498	80.830498	82.829002	177628000
AMZN	2019-01-09	82.649002	83.389999	82.07	82.971001	126976000
AMZN	2019-01-10	82.050499	83.162498	81.081001	82.810997	130154000
AMZN	2019-01-11	82.027496	83.014503	81.810997	82.028	93724000
AMZN	2019-01-14	80.75	82.410004	79.7575	80.860497	120118000
AMZN	2019-01-15	81.599998	83.758003	81.300499	83.727997	119970000
AMZN	2019-01-16	84.210999	85.25	83.793999	84.189003	127338000
AMZN	2019-01-17	84.0	85.008499	83.875	84.661003	84178000
AMZN	2019-01-18	85.599998	85.809998	84.577003	84.809998	120410000
AMZN	2019-01-22	84.050003	84.093498	80.510002	81.608498	128336000
AMZN	2019-01-23	82.800003	82.871498	80.599998	82.000999	104504000
AMZN	2019-01-24	82.053497	82.862999	81.588997	82.746498	81798000
AMZN	2019-01-25	83.525002	84.174004	83.080498	83.528503	98918000
AMZN	2019-01-28	82.179497	82.25	80.704498	81.894501	96754000
AMZN	2019-01-29	81.563499	81.619003	79.536003	79.694	92656000
AMZN	2019-01-30	81.150002	83.847504	80.984001	83.5215	115676000
AMZN	2019-01-31	84.642502	86.820503	83.954002	85.936501	218206000
AMZN	2019-02-01	81.944	83.653	81.100502	81.311501	230124000
AMZN	2019-02-04	81.150002	82.481499	80.675003	81.665497	98582000
AMZN	2019-02-05	82.167	83.263	82.125	82.940498	89062000
AMZN	2019-02-06	83.537498	83.612999	81.667	82.013	78798000
AMZN	2019-02-07	81.25	81.277	79.6455	80.718498	92532000
AMZN	2019-02-08	79.300003	79.429497	78.337997	79.411003	113150000
AMZN	2019-02-11	80.049004	80.4645	79.300003	79.550003	66346000
AMZN	2019-02-12	80.199997	81.970001	79.944	81.900497	97172000
AMZN	2019-02-13	82.349998	82.819	81.855499	82.0	71206000
AMZN	2019-02-14	81.224998	81.894997	80.303001	81.1325	82410000
AMZN	2019-02-15	81.392998	81.445503	80.224998	80.397499	86878000
AMZN	2019-02-19	80.050003	81.699997	80.028	81.378998	73634000
AMZN	2019-02-20	81.5	81.746498	80.505997	81.105003	66752000
AMZN	2019-02-21	80.9925	81.178001	80.045502	80.972	69668000
AMZN	2019-02-22	81.175003	81.747002	81.058502	81.578003	61924000
AMZN	2019-02-25	82.072502	82.730003	81.519501	81.650002	63690000
AMZN	2019-02-26	81.299004	81.999496	80.806503	81.82	53316000
AMZN	2019-02-27	81.408997	82.0905	80.754997	82.054497	62976000
AMZN	2019-02-28	81.762497	82.588501	81.691498	81.991501	60518000
AMZN	2019-03-01	82.7565	83.712997	82.550003	83.586502	99498000
AMZN	2019-03-04	84.25	85.471497	83.718002	84.808502	123348000
AMZN	2019-03-05	85.147499	85.389999	84.4505	84.621498	73630000
AMZN	2019-03-06	84.7985	84.887497	83.414001	83.447502	79920000
AMZN	2019-03-07	83.3685	83.487503	81.025497	81.297501	99140000
AMZN	2019-03-08	80.2005	81.136002	79.328499	81.040001	93340000
AMZN	2019-03-11	81.306	83.614502	81.300499	83.530998	77528000
AMZN	2019-03-12	83.449997	84.213501	83.049004	83.654999	72290000
AMZN	2019-03-13	84.150002	85.0	83.967499	84.540497	71040000
AMZN	2019-03-14	84.559998	85.099998	84.217003	84.310997	58932000
AMZN	2019-03-15	85.150002	85.940002	84.656502	85.617996	151018000
AMZN	2019-03-18	85.635002	87.5	85.6315	87.107498	108582000
AMZN	2019-03-19	87.675499	89.208	87.675499	88.092499	127284000
AMZN	2019-03-20	88.497002	89.974998	88.351501	89.863503	125312000
AMZN	2019-03-21	89.813004	91.1875	89.363998	90.962997	115356000
AMZN	2019-03-22	90.508499	90.948997	88.155502	88.238503	127260000
AMZN	2019-03-25	87.889503	89.134003	87.375	88.712997	102076000
AMZN	2019-03-26	89.650002	90.288498	88.667999	89.188004	97318000
AMZN	2019-03-27	89.206497	89.375	87.283997	88.285004	86496000
AMZN	2019-03-28	88.5	88.8965	87.6735	88.670998	60860000
AMZN	2019-03-29	89.329002	89.642998	88.831497	89.037498	66416000
AMZN	2019-04-01	90.005501	90.783501	89.936501	90.709503	84776000
AMZN	2019-04-02	90.551003	91.0	90.255997	90.698997	68962000
AMZN	2019-04-03	91.335999	91.5	90.481003	91.035004	78522000
AMZN	2019-04-04	91.032501	91.4375	90.209999	90.943001	72478000
AMZN	2019-04-05	91.449997	91.929001	91.259499	91.863998	72810000
AMZN	2019-04-08	91.661499	92.510002	91.255501	92.492996	75056000
AMZN	2019-04-09	92.274498	92.654503	91.588997	91.792	74288000
AMZN	2019-04-10	92.050003	92.400002	91.440498	92.366501	59280000
AMZN	2019-04-11	92.434998	92.497498	92.015503	92.203499	53096000
AMZN	2019-04-12	92.419998	92.574997	92.065002	92.153	62288000
AMZN	2019-04-15	92.099998	92.342499	90.945	92.2435	74488000
AMZN	2019-04-16	92.567497	93.488503	92.400002	93.152	60892000
AMZN	2019-04-17	93.649498	93.823502	93.022003	93.240997	57870000
AMZN	2019-04-18	93.439499	93.541	92.973999	93.084503	54998000
AMZN	2019-04-22	92.769997	94.420998	92.281998	94.365501	67476000
AMZN	2019-04-23	94.559998	96.462997	94.478996	96.188499	92808000
AMZN	2019-04-24	96.25	96.484497	94.907997	95.087502	73516000
AMZN	2019-04-25	95.849998	96.122498	95.015503	95.112503	121982000
AMZN	2019-04-26	96.449997	97.550003	94.900002	97.531502	168652000
AMZN	2019-04-29	97.449997	97.817001	96.704498	96.921501	80426000
AMZN	2019-04-30	96.504997	96.7855	95.347504	96.325996	70120000
AMZN	2019-05-01	96.654503	97.181999	95.527496	95.575996	62340000
AMZN	2019-05-02	95.666496	96.077499	94.093498	95.041	79258000
AMZN	2019-05-03	97.449997	98.220001	96.800003	98.123001	127632000
AMZN	2019-05-06	95.899002	97.949997	95.525002	97.527496	108356000
AMZN	2019-05-07	96.999496	97.455002	95.168999	96.050003	118042000
AMZN	2019-05-08	95.943497	96.768501	95.5	95.888496	81572000
AMZN	2019-05-09	95.0	95.470001	93.800003	94.9935	106166000
AMZN	2019-05-10	94.900002	95.189499	92.800003	94.499001	114360000
AMZN	2019-05-13	91.828003	92.327003	90.900002	91.134003	115668000
AMZN	2019-05-14	91.974998	92.622002	90.787498	92.005997	92582000
AMZN	2019-05-15	91.397499	93.721497	91.150002	93.557503	93852000
AMZN	2019-05-16	94.296997	95.875504	94.114502	95.378502	94156000
AMZN	2019-05-17	94.652496	95.526497	93.366501	93.449997	94732000
AMZN	2019-05-20	92.634499	93.389	91.777	92.948502	75964000
AMZN	2019-05-21	93.739502	93.949997	92.300003	92.875999	80102000
AMZN	2019-05-22	92.588997	93.574501	92.550003	92.984001	58732000
AMZN	2019-05-23	91.829498	92.199997	90.209999	90.774002	88486000
AMZN	2019-05-24	91.794502	92.087997	90.892502	91.164001	67394000
AMZN	2019-05-28	91.637497	92.463501	91.3675	91.821503	64000000
AMZN	2019-05-29	91.155998	91.5	90.376503	90.959503	85580000
AMZN	2019-05-30	91.274498	91.473503	90.391502	90.816002	62938000
AMZN	2019-05-31	89.500504	89.779503	88.635002	88.753502	92376000
AMZN	2019-06-03	88.000504	88.314499	83.599998	84.634499	181974000
AMZN	2019-06-04	84.961998	86.541	84.044502	86.477997	113582000
AMZN	2019-06-05	87.480003	87.599998	85.762497	86.925003	84796000
AMZN	2019-06-06	86.885498	88.0	86.306503	87.718002	73786000
AMZN	2019-06-07	88.184998	90.3125	87.974503	90.2015	96164000
AMZN	2019-06-10	91.099998	94.2435	90.900002	93.031502	107420000
AMZN	2019-06-11	94.162498	94.684998	92.900002	93.184998	80854000
AMZN	2019-06-12	92.698997	93.25	92.219002	92.765999	53566000
AMZN	2019-06-13	93.335999	94.154503	93.111	93.514999	55916000
AMZN	2019-06-14	93.199997	93.800003	92.949997	93.483498	57024000
AMZN	2019-06-17	93.824997	94.7845	93.772499	94.301498	52686000
AMZN	2019-06-18	95.067497	96.083504	94.989502	95.068497	77914000
AMZN	2019-06-19	95.391998	95.978996	94.623497	95.439499	57906000
AMZN	2019-06-20	96.666496	96.760002	95.290001	95.9095	64344000
AMZN	2019-06-21	95.805	96.297501	95.378998	95.565002	78672000
AMZN	2019-06-24	95.633003	95.843002	95.065002	95.695	45660000
AMZN	2019-06-25	95.592003	95.819504	93.621002	93.913498	60246000
AMZN	2019-06-26	94.624001	95.190002	94.365997	94.891502	48838000
AMZN	2019-06-27	95.099998	95.561996	94.902	95.213997	42834000
AMZN	2019-06-28	95.455002	95.647003	94.199997	94.681503	60748000
AMZN	2019-07-01	96.149002	96.490997	95.733002	96.109497	63842000
AMZN	2019-07-02	95.969002	96.739502	95.331497	96.7155	52918000
AMZN	2019-07-03	96.794502	97.079498	96.525002	96.949997	33806000
AMZN	2019-07-05	96.43	97.294998	96.264999	97.1455	52568000
AMZN	2019-07-08	96.706001	97.800003	96.412498	97.615997	57668000
AMZN	2019-07-09	97.389999	99.500504	97.174004	99.415001	86914000
AMZN	2019-07-10	99.8255	101.247002	99.769997	100.870499	98638000
AMZN	2019-07-11	101.280998	101.790001	99.764999	100.053497	86356000
AMZN	2019-07-12	100.413498	100.849998	100.193497	100.550003	50186000
AMZN	2019-07-15	101.07	101.144997	100.077499	101.0495	59626000
AMZN	2019-07-16	100.528999	101.316002	100.060997	100.495003	52364000
AMZN	2019-07-17	100.352501	100.599998	99.601501	99.601501	51176000
AMZN	2019-07-18	99.000504	99.375	97.577499	98.894997	69738000
AMZN	2019-07-19	99.560501	99.800003	98.111504	98.225998	63712000
AMZN	2019-07-22	98.556999	99.449997	97.913002	99.281502	58000000
AMZN	2019-07-23	99.7995	99.889503	98.656502	99.724503	54070000
AMZN	2019-07-24	98.464996	100.065002	98.293503	100.040497	52626000
AMZN	2019-07-25	100.050003	100.059998	98.636002	98.691002	82730000
AMZN	2019-07-26	97.099998	97.544998	96.225502	97.152496	98542000
AMZN	2019-07-29	96.5	96.611504	94.527	95.622498	89864000
AMZN	2019-07-30	94.556	95.494499	94.174004	94.926498	58218000
AMZN	2019-07-31	94.905502	94.977501	92.472	93.338997	89414000
AMZN	2019-08-01	93.585999	94.896004	92.2005	92.765999	94266000
AMZN	2019-08-02	92.253502	92.318001	90.401001	91.162003	99124000
AMZN	2019-08-05	88.511002	89.433502	87.439003	88.2565	121164000
AMZN	2019-08-06	89.611504	89.688499	87.669998	89.391502	101406000
AMZN	2019-08-07	88.699501	89.946503	87.849998	89.669998	90538000
AMZN	2019-08-08	90.300003	91.712997	89.905502	91.644501	74024000
AMZN	2019-08-09	91.447502	91.554497	90.111	90.378998	57596000
AMZN	2019-08-12	89.7995	90.049004	88.849998	89.246002	58110000
AMZN	2019-08-13	89.150002	91.586998	89.0	91.217003	79880000
AMZN	2019-08-14	89.650497	89.782501	87.861	88.148003	97872000
AMZN	2019-08-15	89.099503	89.400002	88.098	88.806	75182000
AMZN	2019-08-16	89.644501	90.1455	89.227501	89.628502	60360000
AMZN	2019-08-19	90.903999	91.300003	90.630501	90.806	56326000
AMZN	2019-08-20	90.724998	90.841003	89.994003	90.069	38590000
AMZN	2019-08-21	90.969498	91.478996	90.75	91.177002	40636000
AMZN	2019-08-22	91.400002	91.470497	90.004997	90.233002	53070000
AMZN	2019-08-23	89.651497	90.245003	87.261497	87.481003	105416000
AMZN	2019-08-26	88.345497	88.5	87.175499	88.443497	61600000
AMZN	2019-08-27	88.786499	88.970001	87.334	88.091499	60394000
AMZN	2019-08-28	87.75	88.392998	87.202499	88.212502	48394000
AMZN	2019-08-29	89.150002	89.927498	88.862503	89.32	60302000
AMZN	2019-08-30	89.874496	89.987	88.2285	88.814499	61174000
AMZN	2019-09-03	88.5	90.040001	88.400002	89.491997	70860000
AMZN	2019-09-04	90.25	90.3815	89.811501	90.030998	46482000
AMZN	2019-09-05	91.097504	92.099998	90.778999	92.036003	66216000
AMZN	2019-09-06	91.911003	92.032501	91.32	91.675499	49938000
AMZN	2019-09-09	92.050003	92.5	91.230499	91.567497	59990000
AMZN	2019-09-10	91.137497	91.290497	90.266998	91.027496	52278000
AMZN	2019-09-11	90.607002	91.670998	90.454002	91.149498	48656000
AMZN	2019-09-12	91.8815	92.682999	91.713997	92.177498	56470000
AMZN	2019-09-13	92.100502	92.306	91.758499	91.967003	39426000
AMZN	2019-09-16	91.200996	91.2845	90.010002	90.391998	73510000
AMZN	2019-09-17	90.353996	91.199501	90.205002	91.127502	39648000
AMZN	2019-09-18	90.851997	91.102997	89.775002	90.873001	50112000
AMZN	2019-09-19	91.051003	91.628502	90.894997	91.074997	40630000
AMZN	2019-09-20	91.085503	91.531502	89.045998	89.708	106838000
AMZN	2019-09-23	88.849998	89.635002	88.365997	89.264999	58446000
AMZN	2019-09-24	89.530502	89.7855	86.777496	87.080498	92320000
AMZN	2019-09-25	87.367996	88.650002	86.150002	88.416496	69864000
AMZN	2019-09-26	88.139503	88.168503	86.574997	86.991997	70736000
AMZN	2019-09-27	87.400002	87.456001	85.691002	86.272499	78144000
AMZN	2019-09-30	86.349503	86.873001	85.460999	86.795502	52894000
AMZN	2019-10-01	87.300003	87.779999	86.420502	86.782501	61690000
AMZN	2019-10-02	86.387001	86.444504	85.25	85.661499	66022000
AMZN	2019-10-03	85.650002	86.25	84.252998	86.221001	69364000
AMZN	2019-10-04	86.301003	87.028999	85.961502	86.982498	49438000
AMZN	2019-10-07	86.581497	87.391502	86.184998	86.633003	43094000
AMZN	2019-10-08	86.124496	86.349998	85.25	85.275497	50840000
AMZN	2019-10-09	85.980499	86.497498	85.718002	86.099503	40870000
AMZN	2019-10-10	86.262001	86.914497	85.6875	86.013	51504000
AMZN	2019-10-11	87.146004	87.272499	86.492996	86.596001	65100000
AMZN	2019-10-14	86.445503	87.094498	86.099998	86.821503	38204000
AMZN	2019-10-15	87.107002	88.822502	87.030998	88.369003	62234000
AMZN	2019-10-16	88.666496	89.311996	88.526001	88.871498	55268000
AMZN	2019-10-17	89.824501	89.942497	89.100998	89.374001	52948000
AMZN	2019-10-18	89.389999	89.698997	87.459999	87.875504	67250000
AMZN	2019-10-21	88.483002	89.293999	88.25	89.282997	42608000
AMZN	2019-10-22	89.407501	89.488998	88.099998	88.286499	42234000
AMZN	2019-10-23	88.065002	88.502502	87.099998	88.108498	42764000
AMZN	2019-10-24	88.554497	89.417	88.013496	89.039001	88922000
AMZN	2019-10-25	84.877502	88.210503	84.75	88.066498	192528000
AMZN	2019-10-28	87.403	88.934998	87.125	88.853996	74178000
AMZN	2019-10-29	88.740501	88.849998	87.790497	88.135498	45538000
AMZN	2019-10-30	88.012001	89.119003	87.956001	88.999496	48988000
AMZN	2019-10-31	88.7995	89.599998	88.573997	88.833	55624000
AMZN	2019-11-01	89.400497	89.872498	89.260498	89.571999	55808000
AMZN	2019-11-04	90.050499	90.752998	90.050499	90.233002	55438000
AMZN	2019-11-05	90.458	90.512497	89.699997	90.085503	37710000
AMZN	2019-11-06	90.050003	90.125	89.429001	89.788498	40596000
AMZN	2019-11-07	90.188004	90.294998	89.174004	89.410004	53022000
AMZN	2019-11-08	89.394501	89.494003	88.702003	89.293999	42466000
AMZN	2019-11-11	88.900002	89.0	88.356499	88.582497	38920000
AMZN	2019-11-12	88.733002	89.310997	88.595497	88.900002	40752000
AMZN	2019-11-13	88.669502	88.75	87.365997	87.655502	59790000
AMZN	2019-11-14	87.571503	88.329498	87.477997	87.730003	45296000
AMZN	2019-11-15	88.002502	88.084	86.642998	86.974503	78552000
AMZN	2019-11-18	86.915001	87.684998	86.135498	87.626503	56790000
AMZN	2019-11-19	87.849503	88.033997	87.151497	87.639503	45416000
AMZN	2019-11-20	87.457001	88.125999	86.706001	87.276497	55800000
AMZN	2019-11-21	87.150002	87.343498	86.517998	86.735497	53258000
AMZN	2019-11-22	86.950996	87.321503	86.550003	87.286003	49582000
AMZN	2019-11-25	87.662498	88.871002	87.662003	88.692001	69724000
AMZN	2019-11-26	88.996002	89.851501	88.917503	89.847	63624000
AMZN	2019-11-27	90.050003	91.224998	89.865501	90.925499	60512000
AMZN	2019-11-29	90.889	91.234497	90.039497	90.040001	38468000
AMZN	2019-12-02	90.220001	90.277496	88.134003	89.080002	78512000
AMZN	2019-12-03	88.0	88.643501	87.361504	88.498001	67618000
AMZN	2019-12-04	88.7005	89.454498	88.011002	88.0345	53402000
AMZN	2019-12-05	88.175003	88.175003	87.0	87.024002	56476000
AMZN	2019-12-06	87.559998	87.720001	87.0065	87.580002	62348000
AMZN	2019-12-09	87.532997	88.344498	87.280502	87.475502	48856000
AMZN	2019-12-10	87.370003	87.533501	86.75	86.960503	50286000
AMZN	2019-12-11	87.083504	87.5	86.7855	87.435997	41952000
AMZN	2019-12-12	87.5	88.199997	87.272003	88.016502	61918000
AMZN	2019-12-13	88.25	88.449501	87.75	88.046997	54914000
AMZN	2019-12-16	88.349998	88.474998	87.852501	88.460503	62904000
AMZN	2019-12-17	88.900497	89.599998	88.869499	89.532997	72888000
AMZN	2019-12-18	89.750999	89.910004	89.117996	89.2015	67028000
AMZN	2019-12-19	89.025002	89.649498	88.703003	89.613998	53056000
AMZN	2019-12-20	89.981003	90.148499	89.122498	89.324997	103016000
AMZN	2019-12-23	89.413002	89.650002	89.225502	89.650002	42728000
AMZN	2019-12-24	89.690498	89.778503	89.378998	89.460503	17626000
AMZN	2019-12-26	90.050499	93.523003	89.974998	93.438499	120108000
AMZN	2019-12-27	94.146004	95.07	93.300499	93.489998	123732000
AMZN	2019-12-30	93.699997	94.199997	92.030998	92.344498	73494000
AMZN	2019-12-31	92.099998	92.663002	91.611504	92.391998	50130000
AMZN	2020-01-02	93.75	94.900497	93.207497	94.900497	80580000
AMZN	2020-01-03	93.224998	94.309998	93.224998	93.748497	75288000
AMZN	2020-01-06	93.0	95.184502	93.0	95.143997	81236000
AMZN	2020-01-07	95.224998	95.694504	94.601997	95.343002	80898000
AMZN	2020-01-08	94.902	95.550003	94.321999	94.598503	70160000
AMZN	2020-01-09	95.494499	95.890999	94.790001	95.052498	63346000
AMZN	2020-01-10	95.268501	95.347	94.0	94.157997	57074000
AMZN	2020-01-13	94.565498	94.900002	94.040001	94.565002	55616000
AMZN	2020-01-14	94.293999	94.355499	92.927498	93.472	68818000
AMZN	2020-01-15	93.612503	93.943001	92.754501	93.100998	57932000
AMZN	2020-01-16	94.149498	94.279503	93.301003	93.897003	53190000
AMZN	2020-01-17	94.294502	94.332001	92.862503	93.236	79946000
AMZN	2020-01-21	93.25	94.713501	93.0	94.599998	74156000
AMZN	2020-01-22	94.804497	95.125	94.167	94.373001	64326000
AMZN	2020-01-23	94.255501	94.499001	93.638	94.228996	49692000
AMZN	2020-01-24	94.568497	94.749496	92.372002	93.082001	75324000
AMZN	2020-01-27	91.0	92.050003	90.766998	91.417	70570000
AMZN	2020-01-28	92.025002	92.905502	91.500999	92.662498	56160000
AMZN	2020-01-29	93.199997	93.737503	92.750999	92.900002	41760000
AMZN	2020-01-30	92.900002	93.643501	92.530502	93.533997	126548000
AMZN	2020-01-31	102.573502	102.786003	100.113503	100.435997	311346000
AMZN	2020-02-03	100.529999	102.425003	100.012497	100.209999	117834000
AMZN	2020-02-04	101.494003	102.989998	100.768501	102.483498	105786000
AMZN	2020-02-05	103.551003	103.551003	101.599998	101.9935	87524000
AMZN	2020-02-06	102.051003	102.815002	101.239998	102.511497	63660000
AMZN	2020-02-07	102.099503	104.926498	101.904999	103.963997	101906000
AMZN	2020-02-10	104.250504	106.779999	104.248001	106.695503	101124000
AMZN	2020-02-11	107.544998	109.297501	106.800003	107.540001	114920000
AMZN	2020-02-12	108.160004	109.012497	107.764503	108.0	66686000
AMZN	2020-02-13	107.249496	108.514	107.099998	107.4935	60636000
AMZN	2020-02-14	107.783997	107.952003	106.294502	106.7435	52124000
AMZN	2020-02-18	106.250999	108.303497	106.205498	107.783501	58912000
AMZN	2020-02-19	108.389999	109.254997	108.056	108.511002	51224000
AMZN	2020-02-20	108.653503	108.8395	106.372498	107.654999	62626000
AMZN	2020-02-21	107.107498	107.227501	104.400002	104.7985	92926000
AMZN	2020-02-24	100.158997	101.964996	99.398499	100.4645	130940000
AMZN	2020-02-25	101.320999	101.730003	97.920998	98.637001	124382000
AMZN	2020-02-26	98.514	100.733498	98.022499	98.9795	104492000
AMZN	2020-02-27	96.719002	98.75	94.138	94.214996	162880000
AMZN	2020-02-28	90.731499	94.487999	90.556503	94.1875	189620000
AMZN	2020-03-02	95.324501	97.725502	93.5	97.697502	135234000
AMZN	2020-03-03	98.768501	99.816498	94.404503	95.449501	150690000
AMZN	2020-03-04	97.328499	98.900002	96.099998	98.791496	95458000
AMZN	2020-03-05	96.650002	98.036003	95.5	96.2015	94964000
AMZN	2020-03-06	93.75	95.543503	93.474998	95.054497	105472000
AMZN	2020-03-09	88.693001	93.138496	88.064499	90.030502	156264000
AMZN	2020-03-10	93.543999	94.713501	90.908501	94.591003	142666000
AMZN	2020-03-11	92.892502	93.566002	90.074997	91.042999	112496000
AMZN	2020-03-12	86.098999	88.25	83.75	83.830498	226924000
AMZN	2020-03-13	87.75	89.315498	84.030998	89.25	176194000
AMZN	2020-03-16	82.0755	87.972504	81.301498	84.457497	178346000
AMZN	2020-03-17	88.773499	92.889	84.461998	90.391998	218342000
AMZN	2020-03-18	87.5	92.083	87.25	91.5	192904000
AMZN	2020-03-19	93.0	97.25	91.6325	94.046501	207998000
AMZN	2020-03-20	96.315498	97.849998	91.036499	92.304497	196358000
AMZN	2020-03-23	91.387497	95.970001	90.599998	95.141502	156170000
AMZN	2020-03-24	97.574997	97.75	95.016998	97.004997	142942000
AMZN	2020-03-25	96.0345	97.513	94.289001	94.292	129582000
AMZN	2020-03-26	95.099998	97.824501	94.4645	97.774498	124426000
AMZN	2020-03-27	96.542999	96.989502	94.996002	95.004997	107758000
AMZN	2020-03-30	96.141502	98.681503	95.616997	98.197502	122522000
AMZN	2020-03-31	98.217499	99.651001	97.2005	97.486	102472000
AMZN	2020-04-01	96.648499	97.248001	94.650002	95.385002	82438000
AMZN	2020-04-02	95.082001	96.376503	94.5	95.941498	86720000
AMZN	2020-04-03	95.557503	96.316498	94.457497	95.329498	72198000
AMZN	2020-04-06	96.800003	99.926003	96.500999	99.879501	115464000
AMZN	2020-04-07	100.855499	101.786003	99.880997	100.580002	102280000
AMZN	2020-04-08	101.050003	102.199997	100.557503	102.150002	79546000
AMZN	2020-04-09	102.214996	102.650002	100.883003	102.138	92930000
AMZN	2020-04-13	102.0	109.0	101.900002	108.443497	134334000
AMZN	2020-04-14	110.023499	114.599998	109.310501	114.166	161744000
AMZN	2020-04-15	112.884003	116.668503	112.25	115.384003	137332000
AMZN	2020-04-16	117.300003	123.050003	116.75	120.4095	240764000
AMZN	2020-04-17	118.616501	120.0	115.801003	118.75	158600000
AMZN	2020-04-20	119.497498	122.249001	119.302498	119.680496	115414000
AMZN	2020-04-21	120.830498	121.415497	113.983002	116.405998	149534000
AMZN	2020-04-22	118.449997	119.699997	117.550003	118.1745	84244000
AMZN	2020-04-23	119.999001	121.210999	119.103996	119.972504	101332000
AMZN	2020-04-24	120.849998	121.0215	119.099998	120.511002	76498000
AMZN	2020-04-27	122.160004	122.244003	118.150002	118.800003	112912000
AMZN	2020-04-28	118.605003	118.675003	115.300003	115.704002	105388000
AMZN	2020-04-29	116.500504	119.594498	115.5	118.635498	91832000
AMZN	2020-04-30	120.991997	123.75	119.800499	123.699997	190692000
AMZN	2020-05-01	116.839996	118.122002	112.9095	114.302002	195452000
AMZN	2020-05-04	112.819	116.348999	112.819	115.7995	97318000
AMZN	2020-05-05	117.0	117.550003	115.356499	115.889999	64850000
AMZN	2020-05-06	116.472	117.872498	116.0	117.563004	62356000
AMZN	2020-05-07	118.738998	118.800003	117.155502	118.380501	67928000
AMZN	2020-05-08	118.607002	119.362	117.849998	118.980499	64132000
AMZN	2020-05-11	118.735001	120.983498	118.605499	120.449997	65184000
AMZN	2020-05-12	120.592499	120.949997	117.75	117.847504	61498000
AMZN	2020-05-13	118.339996	120.385002	116.889999	118.396004	95658000
AMZN	2020-05-14	118.050499	119.568497	117.6605	119.442497	72962000
AMZN	2020-05-15	118.426003	120.550003	117.818497	120.488998	84700000
AMZN	2020-05-18	120.217499	121.650002	119.2005	121.313004	87144000
AMZN	2020-05-19	121.491501	124.25	121.448502	122.466499	86410000
AMZN	2020-05-20	123.893501	125.000504	123.363503	124.897003	79962000
AMZN	2020-05-21	125.0	126.272499	122.126999	122.336998	102288000
AMZN	2020-05-22	122.750504	123.4925	121.5065	121.844002	57342000
AMZN	2020-05-26	122.900002	123.099998	120.703003	121.093002	71364000
AMZN	2020-05-27	120.249496	120.679001	116.5	120.519501	101138000
AMZN	2020-05-28	119.216499	121.848503	118.911499	120.055	63804000
AMZN	2020-05-29	120.796997	122.1185	119.910004	122.1185	70198000
AMZN	2020-06-01	122.400002	123.846497	122.208504	123.552002	58578000
AMZN	2020-06-02	123.349998	123.676498	122.265503	123.620499	50598000
AMZN	2020-06-03	123.400497	124.400002	123.058502	123.919998	53420000
AMZN	2020-06-04	123.871498	125.376999	122.500504	123.029999	58974000
AMZN	2020-06-05	122.225502	124.432503	121.856499	124.150002	66128000
AMZN	2020-06-08	125.010002	126.5	124.366997	126.203003	79414000
AMZN	2020-06-09	126.472	131.321503	126.25	130.042999	103520000
AMZN	2020-06-10	132.25	136.117493	131.313004	132.372498	98920000
AMZN	2020-06-11	130.175003	133.569	126.811501	127.898003	116002000
AMZN	2020-06-12	130.060501	131.074005	125.167503	127.250999	108722000
AMZN	2020-06-15	126.330002	129.199997	125.400002	128.634003	77302000
AMZN	2020-06-16	131.0	131.0	128.800003	130.763504	71712000
AMZN	2020-06-17	132.375	132.75	131.591003	132.048996	59186000
AMZN	2020-06-18	132.350494	132.981995	131.805496	132.699005	49756000
AMZN	2020-06-19	133.904007	134.871506	132.949997	133.750504	115540000
AMZN	2020-06-22	134.225006	135.75	133.449997	135.690994	64176000
AMZN	2020-06-23	136.300995	139.155502	135.901993	138.220505	84634000
AMZN	2020-06-24	139.0	139.800003	136.050003	136.720001	90532000
AMZN	2020-06-25	136.977493	137.811493	135.606995	137.729004	59374000
AMZN	2020-06-26	138.753006	139.128494	134.399994	134.643494	130016000
AMZN	2020-06-29	134.500504	134.839996	131.503998	134.018997	84468000
AMZN	2020-06-30	134.253494	138.481506	133.751495	137.940994	75394000
AMZN	2020-07-01	137.899506	144.75	137.699997	143.934998	127268000
AMZN	2020-07-02	145.600494	147.778	143.554993	144.514999	131868000
AMZN	2020-07-06	146.748505	152.994003	146.5	152.852005	137612000
AMZN	2020-07-07	152.927505	153.477493	149.5	150.005997	105150000
AMZN	2020-07-08	151.130493	154.198502	150.621506	154.055496	100752000
AMZN	2020-07-09	155.7995	159.694	153.699997	159.1315	127774000
AMZN	2020-07-10	159.587997	160.75	156.785004	160.0	109720000
AMZN	2020-07-13	162.552994	167.214493	153.419495	155.199997	154408000
AMZN	2020-07-14	154.449997	156.369003	147.5	154.199997	144638000
AMZN	2020-07-15	154.011505	154.917496	148.658997	150.443497	115778000
AMZN	2020-07-16	148.552994	151.600006	145.911499	149.994995	127884000
AMZN	2020-07-17	150.449997	151.199997	147.422501	148.098495	95226000
AMZN	2020-07-20	150.009995	160.067993	149.701004	159.841995	151964000
AMZN	2020-07-21	161.624496	162.029007	155.285995	156.914505	122426000
AMZN	2020-07-22	156.25	157.5	153.263	154.995499	82084000
AMZN	2020-07-23	154.913498	154.913498	148.5	149.327499	113138000
AMZN	2020-07-24	146.5	151.578995	144.399994	150.445496	112648000
AMZN	2020-07-27	153.100006	154.899994	150.788498	152.760498	83410000
AMZN	2020-07-28	152.713501	153.854507	149.787994	150.016495	62534000
AMZN	2020-07-29	151.5495	151.957993	149.838501	151.676498	59482000
AMZN	2020-07-30	150.699997	154.600006	150.25	152.593994	122566000
AMZN	2020-07-31	162.199997	162.341003	157.550003	158.233994	161710000
AMZN	2020-08-03	159.025497	159.199997	155.199997	155.594498	101494000
AMZN	2020-08-04	155.060501	158.362	155.060501	156.941498	93886000
AMZN	2020-08-05	157.188507	160.679504	156.365005	160.251495	78330000
AMZN	2020-08-06	159.718002	162.373505	158.2715	161.25	78812000
AMZN	2020-08-07	161.2005	162.040497	157.033493	158.373001	78722000
AMZN	2020-08-10	158.515503	158.625504	155.076004	157.408005	63346000
AMZN	2020-08-11	155.660004	157.960999	153.649994	154.033493	74362000
AMZN	2020-08-12	155.399994	158.719498	155.070999	158.112	70442000
AMZN	2020-08-13	159.149506	160.876007	157.75	158.050995	62980000
AMZN	2020-08-14	158.908997	158.912003	156.0	157.401001	55034000
AMZN	2020-08-17	158.656006	159.748505	157.709	159.120499	53824000
AMZN	2020-08-18	160.600006	166.0	160.291	165.624496	106920000
AMZN	2020-08-19	165.150497	165.794998	162.800003	163.024002	83702000
AMZN	2020-08-20	162.600006	165.630997	161.899994	164.8685	66650000
AMZN	2020-08-21	164.75	165.720001	163.769501	164.235992	71518000
AMZN	2020-08-24	165.507507	169.016006	162.878006	165.373001	93326000
AMZN	2020-08-25	164.749496	167.869995	163.350006	167.324493	79856000
AMZN	2020-08-26	167.555496	172.587006	167.2285	172.092499	130174000
AMZN	2020-08-27	172.502502	172.649994	168.899994	170.0	85296000
AMZN	2020-08-28	171.149994	171.668503	169.324997	170.089996	57940000
AMZN	2020-08-31	170.449493	174.75	170.25	172.548004	83718000
AMZN	2020-09-01	174.479004	175.693497	173.350006	174.955994	68644000
AMZN	2020-09-02	177.350006	177.612503	174.334503	176.572495	78630000
AMZN	2020-09-03	174.25	174.420502	165.149994	168.399994	163222000
AMZN	2020-09-04	165.899994	169.074997	155.556503	164.731003	175636000
AMZN	2020-09-08	157.199997	162.542496	156.5	157.492004	121884000
AMZN	2020-09-09	160.149506	165.158997	159.25	163.430496	103774000
AMZN	2020-09-10	165.360992	167.494507	158.527496	158.755493	106614000
AMZN	2020-09-11	160.434494	160.867004	154.199005	155.811005	101880000
AMZN	2020-09-14	158.647003	159.369507	154.800003	155.148499	90592000
AMZN	2020-09-15	156.807999	158.751007	155.445999	157.806503	80430000
AMZN	2020-09-16	158.999496	159.362	153.707504	153.904999	90244000
AMZN	2020-09-17	150.462494	151.471497	148.627502	150.436493	128982000
AMZN	2020-09-18	151.587006	151.889999	145.276993	147.745499	177852000
AMZN	2020-09-21	145.324997	148.100006	143.550003	148.023499	122358000
AMZN	2020-09-22	151.692001	156.699493	150.009995	156.449493	138976000
AMZN	2020-09-23	156.0215	156.350006	149.619003	149.992996	113054000
AMZN	2020-09-24	148.889496	153.464996	148.25	150.989502	110588000
AMZN	2020-09-25	152.742996	155.076996	149.949997	154.7565	92304000
AMZN	2020-09-28	157.442505	158.751999	155.858505	158.702499	84484000
AMZN	2020-09-29	158.769501	159.412994	156.626999	157.244003	69916000
AMZN	2020-09-30	157.057007	160.643997	156.699493	157.436493	97922000
AMZN	2020-10-01	160.399994	161.199997	158.600006	161.063004	99438000
AMZN	2020-10-02	157.681503	159.789993	156.149994	156.25	112262000
AMZN	2020-10-05	157.292007	160.126495	157.042496	159.960007	75506000
AMZN	2020-10-06	158.25	159.100006	154.5	154.998001	101738000
AMZN	2020-10-07	156.75	160.0	156.619507	159.7845	86188000
AMZN	2020-10-08	161.249496	161.664505	158.749496	159.527496	63482000
AMZN	2020-10-09	160.5	164.449493	159.891495	164.332504	98158000
AMZN	2020-10-12	167.496994	174.811996	166.977493	172.1465	167284000
AMZN	2020-10-13	173.399506	174.619003	171.210999	172.181503	114894000
AMZN	2020-10-14	172.350006	173.244003	167.0	168.185501	116254000
AMZN	2020-10-15	164.600494	167.794006	164.0	166.932495	104468000
AMZN	2020-10-16	168.161499	169.983002	158.0	163.635498	129488000
AMZN	2020-10-19	164.980499	166.449997	159.636993	160.360504	104472000
AMZN	2020-10-20	161.113998	163.300003	159.600494	160.850494	90194000
AMZN	2020-10-21	160.625	161.694	158.0	159.246994	91854000
AMZN	2020-10-22	159.4935	159.9375	156.097	158.820007	84240000
AMZN	2020-10-23	159.550003	160.266495	157.0	160.220001	69334000
AMZN	2020-10-26	159.936996	164.149002	157.664993	160.352005	118024000
AMZN	2020-10-27	161.246994	164.582993	160.565002	164.316498	85820000
AMZN	2020-10-28	162.464996	163.201004	158.123505	158.139008	111766000
AMZN	2020-10-29	160.063507	162.862503	158.199997	160.550507	131930000
AMZN	2020-10-30	157.887497	158.350006	150.949997	151.807495	167728000
AMZN	2020-11-02	153.087006	153.985504	147.505997	150.223999	145148000
AMZN	2020-11-03	150.926498	153.744995	149.048996	152.420502	97958000
AMZN	2020-11-04	157.999496	162.242493	156.986496	162.057999	136780000
AMZN	2020-11-05	165.998505	168.339996	164.444	166.100006	115786000
AMZN	2020-11-06	165.231995	166.100006	161.600006	165.568497	92946000
AMZN	2020-11-09	161.551498	164.449997	155.605499	157.186996	143808000
AMZN	2020-11-10	154.751007	155.699997	150.973999	151.751007	131820000
AMZN	2020-11-11	153.089005	156.957504	152.5	156.869507	87338000
AMZN	2020-11-12	157.997498	158.794006	154.302505	155.514008	87240000
AMZN	2020-11-13	156.100006	157.085999	154.269501	156.440506	75124000
AMZN	2020-11-16	154.660004	157.134995	153.634506	156.552994	76174000
AMZN	2020-11-17	159.177002	159.462494	156.763	156.783005	68894000
AMZN	2020-11-18	156.699997	157.0	155.255005	155.272995	58336000
AMZN	2020-11-19	155.265503	156.25	154.046005	155.850998	60206000
AMZN	2020-11-20	155.850998	156.644501	154.902496	154.970001	67488000
AMZN	2020-11-23	155.835007	156.987503	153.272995	154.919495	94178000
AMZN	2020-11-24	155.024994	156.712494	154.313004	155.903	72042000
AMZN	2020-11-25	157.093506	159.899994	157.013	159.253494	75808000
AMZN	2020-11-27	160.563004	160.809494	159.502502	159.766998	47858000
AMZN	2020-11-30	160.423996	161.419495	156.277496	158.401993	81278000
AMZN	2020-12-01	159.425003	162.447495	157.858994	161.003998	90740000
AMZN	2020-12-02	161.082504	161.600006	158.662994	160.176498	62586000
AMZN	2020-12-03	160.272995	161.432007	159.065506	159.336502	57840000
AMZN	2020-12-04	159.910507	159.910507	157.938004	158.128998	58272000
AMZN	2020-12-07	157.824005	159.037994	157.084503	157.899994	55026000
AMZN	2020-12-08	157.945007	159.206497	156.001007	158.864502	65726000
AMZN	2020-12-09	158.394501	158.721497	154.399994	155.210007	82016000
AMZN	2020-12-10	154.449493	157.104996	153.800003	155.074493	60604000
AMZN	2020-12-11	154.832993	155.933502	153.641006	155.820999	61294000
AMZN	2020-12-14	157.149994	159.523499	156.300003	157.848495	83116000
AMZN	2020-12-15	159.050507	159.425003	156.524506	158.255997	66390000
AMZN	2020-12-16	158.800507	162.350006	158.184006	162.048004	88552000
AMZN	2020-12-17	162.5	163.175507	161.050003	161.804001	69486000
AMZN	2020-12-18	162.199493	162.470993	158.580002	160.082504	119914000
AMZN	2020-12-21	160.000504	161.348495	158.300003	160.309006	76736000
AMZN	2020-12-22	160.141998	161.100006	159.003998	160.326004	47388000
AMZN	2020-12-23	160.25	160.5065	159.208496	159.263504	41876000
AMZN	2020-12-24	159.695007	160.100006	158.449997	158.634506	29038000
AMZN	2020-12-28	159.699997	165.199997	158.634506	164.197998	113736000
AMZN	2020-12-29	165.496994	167.532501	164.061005	166.100006	97458000
AMZN	2020-12-30	167.050003	167.104996	164.123505	164.292496	64186000
AMZN	2020-12-31	163.75	164.145996	162.059998	162.846497	59144000
AMZN	2021-01-04	163.5	163.600006	157.201004	159.331497	88228000
AMZN	2021-01-05	158.300507	161.169006	158.253006	160.925507	53110000
AMZN	2021-01-06	157.324005	159.875504	156.557999	156.919006	87896000
AMZN	2021-01-07	157.850006	160.427002	157.75	158.108002	70290000
AMZN	2021-01-08	159.0	159.531998	157.110001	159.134995	70754000
AMZN	2021-01-11	157.400497	157.819	155.5	155.710495	73668000
AMZN	2021-01-12	156.0	157.106995	154.300003	156.041504	70292000
AMZN	2021-01-13	156.421997	159.497498	156.104004	158.294495	66424000
AMZN	2021-01-14	158.376007	158.899994	156.029495	156.373505	61418000
AMZN	2021-01-15	156.151001	157.127502	154.758499	155.212494	84880000
AMZN	2021-01-19	155.350006	157.25	154.800003	156.037994	66102000
AMZN	2021-01-20	159.099503	163.990005	158.75	163.169006	106196000
AMZN	2021-01-21	164.649994	167.427505	164.4785	165.349503	98722000
AMZN	2021-01-22	165.2155	166.095505	164.158005	164.611496	56438000
AMZN	2021-01-25	166.425003	168.194504	162.157501	164.699997	74996000
AMZN	2021-01-26	164.817993	166.899994	164.143494	166.306503	59104000
AMZN	2021-01-27	167.074493	167.326004	160.354004	161.628998	93204000
AMZN	2021-01-28	161.751999	165.084	161.434494	161.880997	62984000
AMZN	2021-01-29	161.5	161.849503	159.227493	160.309998	85872000
AMZN	2021-02-01	162.117996	167.513	161.751495	167.143997	83204000
AMZN	2021-02-02	169.0	171.386993	168.056503	169.0	141972000
AMZN	2021-02-03	171.250504	171.699997	165.431	165.626495	141776000
AMZN	2021-02-04	166.5	167.350006	163.887497	166.550003	73414000
AMZN	2021-02-05	165.949997	168.850006	165.135498	167.607498	72416000
AMZN	2021-02-08	167.925003	168.25	165.199997	166.147003	65148000
AMZN	2021-02-09	165.624496	166.899994	164.891998	165.25	44070000
AMZN	2021-02-10	165.699997	165.897507	162.699997	164.328995	63032000
AMZN	2021-02-11	164.600006	164.600006	162.403	163.106506	46028000
AMZN	2021-02-12	162.5	164.012497	161.665497	163.885498	46706000
AMZN	2021-02-16	162.702499	165.414993	162.679504	163.447495	51494000
AMZN	2021-02-17	163.179993	166.045502	162.975006	165.432007	65950000
AMZN	2021-02-18	164.121002	166.899994	163.697006	166.411499	60548000
AMZN	2021-02-19	166.411499	166.675003	162.287506	162.494995	86104000
AMZN	2021-02-22	160.406494	161.615997	158.613007	159.037003	70314000
AMZN	2021-02-23	156.351501	160.236496	154.679993	159.725006	93544000
AMZN	2021-02-24	158.337494	158.561493	156.268997	157.976501	60226000
AMZN	2021-02-25	156.837006	158.912994	152.388	152.858002	90676000
AMZN	2021-02-26	154.759995	156.121994	151.835007	154.6465	85518000
AMZN	2021-03-01	156.394501	157.477997	154.899506	157.307007	54582000
AMZN	2021-03-02	157.173492	158.175995	154.356003	154.726501	51916000
AMZN	2021-03-03	154.059006	155.389008	149.75	150.25	79774000
AMZN	2021-03-04	150.600006	152.906494	147.2715	148.878494	109632000
AMZN	2021-03-05	150.25	150.449997	144.050003	150.022995	107772000
AMZN	2021-03-08	150.75	153.229507	147.565506	147.597504	83700000
AMZN	2021-03-09	150.899506	154.548004	150.257507	153.142502	80600000
AMZN	2021-03-10	154.922501	155.822998	151.502502	152.882004	60250000
AMZN	2021-03-11	155.2005	156.589005	154.1465	155.679504	55528000
AMZN	2021-03-12	153.75	154.949005	152.274994	154.474503	48438000
AMZN	2021-03-15	153.7285	154.112	151.604507	154.084	58272000
AMZN	2021-03-16	155.248505	156.445496	153.792999	154.593002	50776000
AMZN	2021-03-17	153.660995	158.652496	153.511002	156.786499	62372000
AMZN	2021-03-18	155.050003	155.831497	151.25	151.399506	72992000
AMZN	2021-03-19	151.461502	153.864502	150.831497	153.748001	92508000
AMZN	2021-03-22	153.392502	156.328995	153.002502	155.543503	58044000
AMZN	2021-03-23	156.350006	159.100006	156.042496	156.875	76346000
AMZN	2021-03-24	157.552002	158.015503	154.257507	154.3535	59180000
AMZN	2021-03-25	153.649506	155.488998	151.856995	152.313004	71270000
AMZN	2021-03-26	152.203003	152.832993	149.800003	152.601501	66258000
AMZN	2021-03-29	152.772003	154.5625	151.422501	153.786499	54920000
AMZN	2021-03-30	153.500504	153.649994	151.699997	152.764496	46752000
AMZN	2021-03-31	153.203003	155.966507	153.125	154.703995	61878000
AMZN	2021-04-01	155.897003	158.121994	155.777496	158.050003	58806000
AMZN	2021-04-05	158.649994	161.798004	158.061996	161.336502	66698000
AMZN	2021-04-06	161.1875	162.365494	160.852005	161.190994	50756000
AMZN	2021-04-07	161.690002	165.180496	161.182495	163.969498	66924000
AMZN	2021-04-08	165.544998	166.225006	164.600006	164.964996	56242000
AMZN	2021-04-09	165.235001	168.610001	164.445007	168.610001	86830000
AMZN	2021-04-12	167.760498	169.751999	167.557495	168.969498	65636000
AMZN	2021-04-13	170.042496	171.600006	169.781494	170.0	66316000
AMZN	2021-04-14	170.201996	170.206497	166.300003	166.649994	62904000
AMZN	2021-04-15	168.550003	169.850006	167.600006	168.954498	64672000
AMZN	2021-04-16	169.0	170.339996	167.779495	169.972	63720000
AMZN	2021-04-19	169.516495	171.796494	168.007996	168.600494	54508000
AMZN	2021-04-20	168.679993	169.149506	165.800003	166.734497	52460000
AMZN	2021-04-21	165.800003	168.143005	165.190506	168.100998	44224000
AMZN	2021-04-22	168.584	168.643494	165.072495	165.451996	51612000
AMZN	2021-04-23	165.955002	168.75	165.425003	167.044006	63856000
AMZN	2021-04-26	167.399994	171.422501	166.546997	170.449997	97614000
AMZN	2021-04-27	172.173492	173.0	169.900497	170.871506	76542000
AMZN	2021-04-28	171.740005	174.494003	171.25	172.925003	92638000
AMZN	2021-04-29	175.255005	175.722504	171.75	173.565506	153648000
AMZN	2021-04-30	176.255997	177.699997	173.125	173.371002	140186000
AMZN	2021-05-03	174.236496	174.332504	168.634995	169.324493	117510000
AMZN	2021-05-04	167.809494	168.399002	163.606506	165.593506	108788000
AMZN	2021-05-05	166.942993	167.735001	163.218002	163.526993	74226000
AMZN	2021-05-06	163.5	165.720001	162.360001	165.318497	88954000
AMZN	2021-05-07	165.954498	166.544495	164.453506	164.580505	94206000
AMZN	2021-05-10	164.115997	164.149994	159.5	159.524506	116772000
AMZN	2021-05-11	156.813995	161.899994	156.3685	161.195496	92396000
AMZN	2021-05-12	159.25	160.397003	156.654999	157.597	98728000
AMZN	2021-05-13	159.273499	160.192001	156.649994	158.073502	67018000
AMZN	2021-05-14	159.278	161.442993	159.149994	161.145004	66500000
AMZN	2021-05-17	162.296494	164.637497	161.729507	163.519501	74478000
AMZN	2021-05-18	164.628998	165.600006	161.518494	161.613998	56568000
AMZN	2021-05-19	159.75	161.737503	159.199997	161.589996	53594000
AMZN	2021-05-20	162.220001	162.983994	161.809006	162.384003	52664000
AMZN	2021-05-21	162.5	162.834503	159.850494	160.154007	82098000
AMZN	2021-05-24	160.774994	162.897507	160.524994	162.249496	48456000
AMZN	2021-05-25	163.333496	163.990997	160.688004	162.952499	65222000
AMZN	2021-05-26	163.729507	164.786499	162.925507	163.257996	47680000
AMZN	2021-05-27	162.800003	163.018005	161.501999	161.505493	51224000
AMZN	2021-05-28	162.100006	162.399506	160.985001	161.153503	46596000
AMZN	2021-06-01	162.175003	162.548996	160.453003	160.932495	48600000
AMZN	2021-06-02	161.154999	161.75	160.399994	161.699493	40290000
AMZN	2021-06-03	160.211502	160.722	159.201508	159.350494	47966000
AMZN	2021-06-04	160.600006	161.050003	159.940506	160.311005	44994000
AMZN	2021-06-07	159.866501	160.399994	158.610001	159.900497	44316000
AMZN	2021-06-08	161.130493	163.976501	160.900497	163.205505	68334000
AMZN	2021-06-09	163.643494	164.878998	163.535004	164.057495	49110000
AMZN	2021-06-10	164.100494	167.550003	164.057495	167.482498	69530000
AMZN	2021-06-11	167.482498	168.328995	166.672501	167.341507	56348000
AMZN	2021-06-14	167.341507	169.25	166.774994	169.193497	51394000
AMZN	2021-06-15	169.199997	169.849503	168.155502	169.156494	48524000
AMZN	2021-06-16	169.600006	171.317505	168.026505	170.762497	84056000
AMZN	2021-06-17	170.158997	174.860001	170.050003	174.462006	102730000
AMZN	2021-06-18	173.999496	175.350006	173.685501	174.345001	104954000
AMZN	2021-06-21	173.820999	174.100006	171.699997	172.697998	65542000
AMZN	2021-06-22	172.903	176.188995	172.804504	175.272003	66902000
AMZN	2021-06-23	175.25	176.050003	174.160004	175.190994	56266000
AMZN	2021-06-24	175.382004	176.242996	171.542496	172.453995	76640000
AMZN	2021-06-25	173.199997	173.240997	169.709	170.072998	78820000
AMZN	2021-06-28	170.800003	172.399994	170.675507	172.194504	44856000
AMZN	2021-06-29	171.940994	172.801498	171.151505	172.406998	41968000
AMZN	2021-06-30	172.052994	173.580002	171.75	172.007996	48080000
AMZN	2021-07-01	171.730499	172.850006	170.470993	171.648499	40742000
AMZN	2021-07-02	172.582001	175.585999	171.845993	175.548996	63388000
AMZN	2021-07-06	176.505493	184.274002	176.449997	183.787003	134896000
AMZN	2021-07-07	185.869003	186.710007	183.945496	184.828995	106562000
AMZN	2021-07-08	182.177994	187.999496	181.056	186.570496	103612000
AMZN	2021-07-09	186.126007	187.399994	184.669998	185.966995	74964000
AMZN	2021-07-12	187.199997	187.864502	184.839493	185.927505	51432000
AMZN	2021-07-13	185.104996	188.654007	183.565994	183.867996	76918000
AMZN	2021-07-14	185.442505	185.882996	183.041504	184.084	65932000
AMZN	2021-07-15	184.710007	184.770004	181.046005	181.559998	63706000
AMZN	2021-07-16	181.665497	182.302994	178.522995	178.681503	80874000
AMZN	2021-07-19	176.628998	177.510498	174.957993	177.479507	75692000
AMZN	2021-07-20	178.365997	179.600006	175.899994	178.6595	65114000
AMZN	2021-07-21	178.819	179.322495	177.182007	179.259995	46380000
AMZN	2021-07-22	179.361496	182.001007	179.113495	181.901505	65308000
AMZN	2021-07-23	182.0	183.305496	181.102005	182.832001	48726000
AMZN	2021-07-26	183.658493	185.604004	182.362503	184.990997	58002000
AMZN	2021-07-27	184.925003	184.925003	179.307495	181.319504	82638000
AMZN	2021-07-28	181.688995	182.921005	180.050003	181.516006	59988000
AMZN	2021-07-29	181.387497	181.897507	179.000504	179.996002	110400000
AMZN	2021-07-30	167.397507	168.406998	165.348999	166.379501	199312000
AMZN	2021-08-02	167.654999	167.945999	165.850006	166.574005	67078000
AMZN	2021-08-03	167.035995	169.550003	164.988495	168.311996	83146000
AMZN	2021-08-04	168.967499	169.444	167.278	167.735992	43678000
AMZN	2021-08-05	167.811005	169.449997	167.046005	168.7995	48670000
AMZN	2021-08-06	168.75	168.75	166.451996	167.246994	52752000
AMZN	2021-08-09	167.180496	167.744003	166.425995	167.093506	42964000
AMZN	2021-08-10	167.250504	167.899994	165.75	166.033997	48252000
AMZN	2021-08-11	166.572495	166.884995	163.889496	164.605499	58944000
AMZN	2021-08-12	164.5	165.725494	163.483505	165.175003	46282000
AMZN	2021-08-13	165.283493	165.303497	164.149994	164.698502	41134000
AMZN	2021-08-16	164.149994	165.0	160.556503	164.949493	66394000
AMZN	2021-08-17	163.875	164.024506	161.283997	162.098007	67758000
AMZN	2021-08-18	162.099503	162.705002	160.0	160.061005	56086000
AMZN	2021-08-19	159.701004	161.649994	159.123001	159.387497	75658000
AMZN	2021-08-20	160.193497	160.390503	158.787994	159.997498	67168000
AMZN	2021-08-23	160.595001	164.044998	160.500504	163.293503	65362000
AMZN	2021-08-24	164.0	165.774506	163.729004	165.289001	51036000
AMZN	2021-08-25	165.4935	166.050003	164.307495	164.959	33606000
AMZN	2021-08-26	164.949997	166.600006	164.800003	165.800003	41976000
AMZN	2021-08-27	166.661499	167.615997	165.6875	167.481506	48048000
AMZN	2021-08-30	167.871506	172.25	167.761002	171.078506	63844000
AMZN	2021-08-31	171.240005	173.628998	169.779495	173.539505	87128000
AMZN	2021-09-01	174.820007	176.350006	173.761993	173.949997	72598000
AMZN	2021-09-02	174.738007	175.598007	172.75	173.156006	58474000
AMZN	2021-09-03	172.600006	174.133499	171.822006	173.902496	51514000
AMZN	2021-09-07	173.899994	176.404495	173.847	175.464493	54758000
AMZN	2021-09-08	175.582504	177.281494	174.783493	176.274994	61068000
AMZN	2021-09-09	176.300995	177.499496	174.018494	174.207993	54384000
AMZN	2021-09-10	175.091507	175.422501	173.145493	173.457504	47946000
AMZN	2021-09-13	174.139999	174.897995	171.899994	172.858505	51380000
AMZN	2021-09-14	173.777496	174.3405	171.885498	172.5	38738000
AMZN	2021-09-15	172.126007	174.270996	170.100494	173.789505	59150000
AMZN	2021-09-16	172.998001	174.627502	172.307007	174.412003	51672000
AMZN	2021-09-17	174.420502	174.870499	172.606506	173.126007	92332000
AMZN	2021-09-20	169.800003	170.949997	165.250504	167.786499	93382000
AMZN	2021-09-21	168.75	168.985001	166.619507	167.181503	55618000
AMZN	2021-09-22	167.550003	169.449997	167.052505	169.002502	48228000
AMZN	2021-09-23	169.002502	171.447998	169.002502	170.800003	47588000
AMZN	2021-09-24	170.100494	171.462997	169.669998	171.276001	42324000
AMZN	2021-09-27	168.574997	170.778503	166.980499	170.289993	72690000
AMZN	2021-09-28	167.885498	168.459503	164.505005	165.798004	88616000
AMZN	2021-09-29	166.105499	167.565002	164.893494	165.056	51246000
AMZN	2021-09-30	165.800003	166.392502	163.699493	164.251999	56848000
AMZN	2021-10-01	164.4505	165.458496	162.796997	164.162994	56712000
AMZN	2021-10-04	163.969498	163.999496	158.8125	159.488998	90462000
AMZN	2021-10-05	160.225006	163.036499	160.123001	161.050003	65384000
AMZN	2021-10-06	160.676498	163.216995	159.931	163.100494	50660000
AMZN	2021-10-07	164.576996	166.287506	164.153	165.121506	48182000
AMZN	2021-10-08	165.850006	166.071503	164.410004	164.431	39964000
AMZN	2021-10-11	163.75	164.629501	161.904999	162.315002	40684000
AMZN	2021-10-12	162.850006	163.376495	161.813995	162.366501	36392000
AMZN	2021-10-13	163.485504	164.419006	163.054504	164.214005	48402000
AMZN	2021-10-14	165.122498	165.630005	164.539001	164.992996	42190000
AMZN	2021-10-15	165.570999	170.520996	165.199997	170.451004	103598000
AMZN	2021-10-18	169.417999	172.458496	169.255005	172.337006	63482000
AMZN	2021-10-19	171.714493	172.734497	171.100006	172.207504	47722000
AMZN	2021-10-20	172.632996	173.143005	170.018494	170.753006	42796000
AMZN	2021-10-21	170.712494	172.014008	170.149994	171.750504	37628000
AMZN	2021-10-22	171.050003	171.492004	166.565002	166.777496	62782000
AMZN	2021-10-25	166.75	167.389999	164.884995	166.018494	44520000
AMZN	2021-10-26	167.475494	170.806	167.199005	168.803497	53966000
AMZN	2021-10-27	169.399994	171.850006	168.572495	169.624496	54044000
AMZN	2021-10-28	170.104996	173.949997	169.300003	172.328506	114174000
AMZN	2021-10-29	165.001007	168.740997	163.666	168.621506	129722000
AMZN	2021-11-01	168.089996	168.792999	164.600998	165.905502	72178000
AMZN	2021-11-02	165.750504	166.556	164.177505	165.637497	52552000
AMZN	2021-11-03	165.449997	169.746002	164.876007	169.199997	67944000
AMZN	2021-11-04	168.5	174.931503	168.25	173.850006	107060000
AMZN	2021-11-05	173.850006	178.3125	173.848999	175.949493	99940000
AMZN	2021-11-08	176.162003	178.949997	174.393005	174.449005	61480000
AMZN	2021-11-09	175.762497	179.688507	175.071503	178.811493	85898000
AMZN	2021-11-10	178.193497	180.272507	173.154495	174.102493	80548000
AMZN	2021-11-11	175.649994	177.162003	173.373505	173.625	45288000
AMZN	2021-11-12	174.25	177.036499	172.352493	176.257507	53788000
AMZN	2021-11-15	176.850006	179.694	176.290497	177.283997	58594000
AMZN	2021-11-16	176.949997	178.824997	176.257507	177.035004	44342000
AMZN	2021-11-17	178.235992	179.362503	177.267502	177.449997	51206000
AMZN	2021-11-18	178.317505	185.210007	178.050003	184.802994	114070000
AMZN	2021-11-19	185.634506	188.107498	183.785995	183.828506	98734000
AMZN	2021-11-22	183.819	185.673004	178.375	178.628494	96844000
AMZN	2021-11-23	179.251999	181.052505	176.385498	179.001999	73804000
AMZN	2021-11-24	178.133499	180.682007	176.842499	179.020493	46560000
AMZN	2021-11-26	180.104996	181.675003	175.207504	175.227997	59826000
AMZN	2021-11-29	177.382004	179.800003	176.574997	178.078506	65312000
AMZN	2021-11-30	178.175003	179.288498	174.600494	175.3535	80022000
AMZN	2021-12-01	177.25	177.994003	172.080002	172.186005	74916000
AMZN	2021-12-02	173.0	174.634995	171.1875	171.867996	64726000
AMZN	2021-12-03	172.75	173.4935	166.929993	169.489502	80712000
AMZN	2021-12-06	169.649994	173.695496	166.934494	171.3685	68860000
AMZN	2021-12-07	174.600006	177.499496	173.334503	176.164505	66410000
AMZN	2021-12-08	176.150497	177.179993	174.750504	176.158005	45254000
AMZN	2021-12-09	175.75	176.969498	174.139496	174.171005	46062000
AMZN	2021-12-10	175.417007	175.927002	170.5	172.212006	60690000
AMZN	2021-12-13	172.0	172.100006	169.130005	169.567505	62170000
AMZN	2021-12-14	167.550003	169.498993	166.440002	169.091507	55976000
AMZN	2021-12-15	168.598007	173.600006	165.195007	173.315002	75794000
AMZN	2021-12-16	173.3685	174.166	168.160507	168.871002	60876000
AMZN	2021-12-17	167.710495	170.898499	165.613495	170.017502	85542000
AMZN	2021-12-20	166.850006	167.874496	165.600006	167.078995	57372000
AMZN	2021-12-21	167.850494	170.716507	165.647507	170.417007	55956000
AMZN	2021-12-22	169.270004	172.050003	168.500504	171.037003	55036000
AMZN	2021-12-23	170.427994	171.975006	170.149994	171.068497	36788000
AMZN	2021-12-27	171.037003	172.942993	169.2155	169.669495	58688000
AMZN	2021-12-28	170.182495	172.175995	169.135498	170.660995	54638000
AMZN	2021-12-29	170.839996	171.212006	168.600494	169.201004	35754000
AMZN	2021-12-30	169.699997	170.888	168.524002	168.644501	37584000
AMZN	2021-12-31	168.955994	169.350006	166.558502	166.716995	47830000
AMZN	2022-01-03	167.550003	170.703506	166.160507	170.404495	63520000
AMZN	2022-01-04	170.438004	171.399994	166.349503	167.522003	70726000
AMZN	2022-01-05	166.882996	167.126495	164.356995	164.356995	64302000
AMZN	2022-01-06	163.4505	164.800003	161.936996	163.253998	51958000
AMZN	2022-01-07	163.839005	165.2435	162.031006	162.554001	46606000
AMZN	2022-01-10	160.585495	161.661499	156.304504	161.485992	87798000
AMZN	2022-01-11	161.5	166.350006	160.701508	165.362	62806000
AMZN	2022-01-12	166.574997	166.878006	164.417007	165.207001	50030000
AMZN	2022-01-13	165.250504	166.221497	161.091003	161.214005	52188000
AMZN	2022-01-14	160.149994	162.25	159.800507	162.138	45974000
AMZN	2022-01-18	159.104996	159.734497	157.664505	158.917496	67292000
AMZN	2022-01-19	158.761993	159.25	156.25	156.298996	53242000
AMZN	2022-01-20	156.766006	158.0	151.350998	151.667496	71974000
AMZN	2022-01-21	149.949997	150.899994	142.070496	142.643005	163972000
AMZN	2022-01-24	139.0	144.945007	135.352005	144.544006	155624000
AMZN	2022-01-25	142.242493	143.600006	138.145004	139.985992	90824000
AMZN	2022-01-26	144.75	145.184998	137.318497	138.872498	95602000
AMZN	2022-01-27	140.800003	144.2435	139.350006	139.637497	77516000
AMZN	2022-01-28	140.860504	143.998001	137.929504	143.977997	74392000
AMZN	2022-01-31	144.75	150.360504	144.300507	149.573502	78308000
AMZN	2022-02-01	150.0	151.707993	147.627502	151.193497	59220000
AMZN	2022-02-02	155.050507	155.074997	148.863495	150.612503	87330000
AMZN	2022-02-03	141.737503	144.247498	138.332993	138.845505	225532000
AMZN	2022-02-04	155.606506	161.199997	150.608002	157.639496	253456000
AMZN	2022-02-07	158.520004	162.690994	157.25	157.935501	102624000
AMZN	2022-02-08	156.750504	161.792496	155.550507	161.413498	76040000
AMZN	2022-02-09	162.873505	163.834503	160.25	161.189499	68786000
AMZN	2022-02-10	158.350006	160.716507	157.75	159.003494	68268000
AMZN	2022-02-11	158.134506	159.0	152.733994	153.293503	77100000
AMZN	2022-02-14	151.751007	158.448502	151.649994	155.167007	83230000
AMZN	2022-02-15	157.605499	158.007004	154.637497	156.510498	56440000
AMZN	2022-02-16	155.790497	158.834	154.734497	158.100494	52704000
AMZN	2022-02-17	158.145996	160.348999	154.5	154.652496	64032000
AMZN	2022-02-18	155.499496	155.499496	150.893005	152.601501	63604000
AMZN	2022-02-22	150.4785	152.982498	148.485504	150.197495	66128000
AMZN	2022-02-23	151.650497	151.763	144.651001	144.826996	64244000
AMZN	2022-02-24	139.837494	151.748993	139.5	151.358002	100786000
AMZN	2022-02-25	150.550003	153.990005	149.213501	153.788498	62396000
AMZN	2022-02-28	152.425003	154.449997	150.850006	153.563004	57684000
AMZN	2022-03-01	152.732498	154.098999	149.977005	151.141998	44874000
AMZN	2022-03-02	150.848999	152.999496	148.75	152.052505	47334000
AMZN	2022-03-03	153.531494	153.929001	146.856003	147.898499	65198000
AMZN	2022-03-04	147.158997	147.850006	143.807007	145.641006	60934000
AMZN	2022-03-07	145.443497	146.094498	137.416504	137.453003	86934000
AMZN	2022-03-08	136.683502	140.699493	133.572495	136.014496	91662000
AMZN	2022-03-09	139.5	140.25	136.828003	139.279007	82656000
AMZN	2022-03-10	145.684998	148.6745	143.977997	146.817505	135062000
AMZN	2022-03-11	149.574493	149.675003	145.369003	145.524506	68900000
AMZN	2022-03-14	145.981003	147.449997	140.884003	141.852997	74086000
AMZN	2022-03-15	142.850006	147.985001	142.0	147.366501	75584000
AMZN	2022-03-16	148.5	153.149994	147.3535	153.104004	84958000
AMZN	2022-03-17	152.640503	157.498505	152.139999	157.238998	72934000
AMZN	2022-03-18	156.813004	161.593994	156.011002	161.250504	102962000
AMZN	2022-03-21	161.121002	163.084	159.552994	161.491501	66538000
AMZN	2022-03-22	161.805496	166.167007	161.699005	164.889008	64086000
AMZN	2022-03-23	163.705002	166.369995	162.686996	163.408005	55812000
AMZN	2022-03-24	163.749496	164.1185	160.050003	163.649506	56798000
AMZN	2022-03-25	164.0	165.3685	162.25	164.773499	49032000
AMZN	2022-03-28	164.975006	169.037506	164.899994	168.990494	59854000
AMZN	2022-03-29	170.384003	170.831497	167.8685	169.315002	66154000
AMZN	2022-03-30	168.509506	168.9505	165.5	166.300995	56168000
AMZN	2022-03-31	166.445007	166.494995	162.953506	162.997498	59966000
AMZN	2022-04-01	164.149506	165.826996	162.319504	163.559998	57090000
AMZN	2022-04-04	164.125	168.394501	163.205505	168.346497	49882000
AMZN	2022-04-05	167.741501	168.110504	163.266006	164.054993	53728000
AMZN	2022-04-06	161.650497	162.199997	157.254501	158.755997	79056000
AMZN	2022-04-07	158.399994	160.078995	154.511505	157.7845	68136000
AMZN	2022-04-08	156.75	157.3685	154.231003	154.460495	46002000
AMZN	2022-04-11	152.712997	154.136505	150.5345	151.121994	52112000
AMZN	2022-04-12	153.692505	155.098999	150.382996	150.787506	55178000
AMZN	2022-04-13	150.018494	156.024994	149.600006	155.541	53390000
AMZN	2022-04-14	155.389999	155.897003	151.472	151.706497	51598000
AMZN	2022-04-18	151.523499	154.039505	150.250504	152.785004	46514000
AMZN	2022-04-19	152.029495	158.649002	151.550507	158.115494	54926000
AMZN	2022-04-20	157.602493	157.602493	153.6035	153.998001	59630000
AMZN	2022-04-21	154.714005	156.738007	147.589493	148.296005	63970000
AMZN	2022-04-22	148.25	149.615005	143.697495	144.350006	73078000
AMZN	2022-04-25	144.022995	146.221497	142.306503	146.074005	61874000
AMZN	2022-04-26	144.800003	144.856003	138.929504	139.391006	77530000
AMZN	2022-04-27	140.191498	141.948502	135.783493	138.167007	71336000
AMZN	2022-04-28	142.177994	145.9375	140.300003	144.596497	117316000
AMZN	2022-04-29	129.848999	130.761002	121.625	124.281502	272662000
AMZN	2022-05-02	122.401001	124.667999	118.375	124.5	148788000
AMZN	2022-05-03	124.053497	126.220497	122.824997	124.253502	79134000
AMZN	2022-05-04	123.599998	126.0	119.182999	125.928497	110746000
AMZN	2022-05-05	123.0	123.499001	115.072502	116.406998	144392000
AMZN	2022-05-06	114.849998	119.050499	113.081497	114.772499	124260000
AMZN	2022-05-09	111.3125	114.0	107.957001	108.789001	128124000
AMZN	2022-05-10	111.25	112.642502	107.170998	108.859001	105434000
AMZN	2022-05-11	108.1035	110.155998	104.428497	105.372002	109704000
AMZN	2022-05-12	102.75	110.780502	102.405502	106.930496	132026000
AMZN	2022-05-13	109.069	113.183998	107.800003	113.055	93684000
AMZN	2022-05-16	113.099998	113.9925	110.353996	110.810501	74566000
AMZN	2022-05-17	113.275002	115.800003	111.276497	115.3685	76448000
AMZN	2022-05-18	111.439499	112.852997	106.249001	107.112503	108380000
AMZN	2022-05-19	106.280502	110.033997	106.193001	107.319	88142000
AMZN	2022-05-20	109.568497	109.898003	105.009499	107.591003	99500000
AMZN	2022-05-23	108.460999	108.819	103.949997	107.556999	107798000
AMZN	2022-05-24	104.025002	105.400002	101.260002	104.099998	102934000
AMZN	2022-05-25	103.655502	108.175003	103.650002	106.775002	93120000
AMZN	2022-05-26	107.970001	112.665497	107.453499	111.077499	93002000
AMZN	2022-05-27	113.550003	115.186996	112.627998	115.1465	93660000
AMZN	2022-05-31	116.279999	121.994499	115.675003	120.209503	144634000
AMZN	2022-06-01	122.255997	125.179001	120.622498	121.683998	127528000
AMZN	2022-06-02	121.683998	125.610001	120.044998	125.511002	100560000
AMZN	2022-06-03	124.199997	124.400002	121.046501	122.349998	97604000
AMZN	2022-06-06	125.25	128.990005	123.809998	124.790001	135269000
AMZN	2022-06-07	122.010002	124.099998	120.629997	123.0	85156700
AMZN	2022-06-08	122.610001	123.75	120.75	121.18	64926600
AMZN	2022-06-09	119.989998	121.300003	116.099998	116.150002	67029800
AMZN	2022-06-10	113.419998	114.5	109.050003	109.650002	87266000
AMZN	2022-06-13	104.190002	106.540001	101.860001	103.669998	99277700
AMZN	2022-06-14	104.190002	104.879997	101.43	102.309998	69728800
AMZN	2022-06-15	103.860001	109.059998	103.529999	107.669998	85011100
AMZN	2022-06-16	104.470001	104.580002	102.010002	103.660004	82186300
AMZN	2022-06-17	102.800003	106.980003	102.510002	106.220001	99772100
AMZN	2022-06-21	108.199997	111.629997	103.559998	108.68	70901200
AMZN	2022-06-22	107.43	112.129997	107.019997	108.949997	60040100
AMZN	2022-06-23	110.389999	113.0	107.93	112.440002	64345300
AMZN	2022-06-24	112.379997	116.709999	111.43	116.459999	69867600
AMZN	2022-06-27	117.089996	117.980003	112.699997	113.220001	62133200
AMZN	2022-06-28	113.5	114.849998	107.040001	107.400002	74942900
AMZN	2022-06-29	107.379997	110.989998	106.910004	108.919998	66375300
AMZN	2022-06-30	108.110001	108.18	102.519997	106.209999	97679400
AMZN	2022-07-01	106.290001	109.75	105.849998	109.559998	73021200
AMZN	2022-07-05	107.599998	114.080002	106.32	113.5	76583700
AMZN	2022-07-06	113.209999	115.480003	112.010002	114.330002	66958900
AMZN	2022-07-07	113.849998	116.989998	113.489998	116.330002	57872300
AMZN	2022-07-08	114.599998	116.580002	113.690002	115.540001	45719700
AMZN	2022-07-11	114.080002	114.300003	110.870003	111.75	53487600
AMZN	2022-07-12	112.160004	113.230003	108.339996	109.220001	54280300
AMZN	2022-07-13	107.029999	111.779999	106.010002	110.400002	61353800
AMZN	2022-07-14	110.239998	111.18	107.580002	110.629997	51163100
AMZN	2022-07-15	112.5	115.589996	111.589996	113.550003	84317800
AMZN	2022-07-18	115.0	117.239998	113.150002	113.760002	59115400
AMZN	2022-07-19	115.699997	118.949997	114.029999	118.209999	60990000
AMZN	2022-07-20	118.620003	123.480003	118.32	122.769997	71268300
AMZN	2022-07-21	123.199997	124.849998	121.260002	124.629997	60239900
AMZN	2022-07-22	125.010002	125.5	121.349998	122.419998	51463800
AMZN	2022-07-25	122.699997	123.639999	120.029999	121.139999	50221300
AMZN	2022-07-26	115.790001	118.150002	114.529999	114.809998	67075100
AMZN	2022-07-27	117.309998	121.900002	117.160004	120.970001	61582000
AMZN	2022-07-28	121.57	122.839996	118.080002	122.279999	82245500
AMZN	2022-07-29	134.899994	137.649994	132.410004	134.949997	148892900
AMZN	2022-08-01	134.960007	138.830002	133.509995	135.389999	76846900
AMZN	2022-08-02	134.720001	137.440002	134.089996	134.160004	61922400
AMZN	2022-08-03	136.210007	140.490005	136.050003	139.520004	71827800
AMZN	2022-08-04	140.580002	143.559998	139.550003	142.570007	70585000
AMZN	2022-08-05	140.100006	142.860001	139.600006	140.800003	50686900
AMZN	2022-08-08	142.050003	144.229996	138.289993	139.410004	52229000
AMZN	2022-08-09	138.050003	138.949997	136.210007	137.830002	40434700
AMZN	2022-08-10	142.899994	144.600006	141.009995	142.690002	54773800
AMZN	2022-08-11	143.860001	144.490005	139.759995	140.639999	44867300
AMZN	2022-08-12	142.050003	143.570007	140.119995	143.550003	47643500
AMZN	2022-08-15	142.800003	143.759995	141.490005	143.179993	39014600
AMZN	2022-08-16	143.910004	146.570007	142.0	144.779999	59102900
AMZN	2022-08-17	142.690002	143.380005	140.779999	142.100006	48149800
AMZN	2022-08-18	141.320007	142.770004	140.380005	142.300003	37458700
AMZN	2022-08-19	140.470001	141.110001	137.910004	138.229996	47792800
AMZN	2022-08-22	135.720001	136.320007	132.850006	133.220001	50461500
AMZN	2022-08-23	133.410004	134.990005	132.949997	133.619995	36252100
AMZN	2022-08-24	132.75	135.470001	132.100006	133.800003	38627000
AMZN	2022-08-25	135.259995	137.419998	134.279999	137.279999	37496300
AMZN	2022-08-26	136.550003	137.830002	130.5	130.75	53322700
AMZN	2022-08-29	129.899994	131.949997	128.770004	129.789993	48101600
AMZN	2022-08-30	131.25	132.070007	126.849998	128.729996	49203000
AMZN	2022-08-31	129.449997	130.589996	126.739998	126.769997	53648700
AMZN	2022-09-01	126.0	128.020004	123.660004	127.82	56636100
AMZN	2022-09-02	129.5	131.380005	126.389999	127.510002	57429800
AMZN	2022-09-06	127.919998	128.619995	124.739998	126.110001	43888600
AMZN	2022-09-07	126.120003	129.820007	125.400002	129.479996	47900300
AMZN	2022-09-08	127.720001	130.279999	127.099998	129.820007	43988500
AMZN	2022-09-09	130.910004	133.690002	130.759995	133.270004	49387600
AMZN	2022-09-12	134.100006	136.490005	134.0	136.449997	53826900
AMZN	2022-09-13	131.009995	131.399994	126.269997	126.82	72694000
AMZN	2022-09-14	127.360001	128.839996	126.330002	128.550003	45316800
AMZN	2022-09-15	127.379997	130.369995	125.5	126.279999	52887200
AMZN	2022-09-16	122.779999	123.870003	120.699997	123.529999	115667800
AMZN	2022-09-19	122.160004	124.709999	121.800003	124.660004	47279700
AMZN	2022-09-20	123.349998	124.400002	121.139999	122.190002	47698400
AMZN	2022-09-21	122.489998	123.760002	118.449997	118.540001	58498900
AMZN	2022-09-22	117.080002	118.790001	116.260002	117.309998	55229200
AMZN	2022-09-23	116.0	116.050003	112.059998	113.779999	65126700
AMZN	2022-09-26	113.300003	117.339996	113.129997	115.150002	62723300
AMZN	2022-09-27	117.199997	118.32	113.050003	114.410004	60094700
AMZN	2022-09-28	114.379997	118.699997	113.800003	118.010002	55763800
AMZN	2022-09-29	115.599998	116.07	113.059998	114.800003	58969700
AMZN	2022-09-30	114.080002	116.919998	112.839996	113.0	59479600
AMZN	2022-10-03	113.580002	116.910004	112.449997	115.879997	50941900
AMZN	2022-10-04	119.889999	123.0	119.790001	121.089996	62812600
AMZN	2022-10-05	118.580002	121.75	117.690002	120.949997	48217500
AMZN	2022-10-06	120.769997	121.529999	119.5	120.300003	42253800
AMZN	2022-10-07	118.0	118.169998	113.879997	114.559998	54678000
AMZN	2022-10-10	115.099998	116.25	112.43	113.669998	42339700
AMZN	2022-10-11	112.709999	115.480003	110.389999	112.209999	56432200
AMZN	2022-10-12	112.489998	113.830002	111.400002	112.900002	45728700
AMZN	2022-10-13	107.879997	113.440002	105.349998	112.529999	86868100
AMZN	2022-10-14	114.099998	114.959999	106.599998	106.900002	67737300
AMZN	2022-10-17	110.110001	114.190002	110.089996	113.790001	62782000
AMZN	2022-10-18	119.059998	119.519997	114.790001	116.360001	65607400
AMZN	2022-10-19	114.709999	116.589996	113.220001	115.07	47198100
AMZN	2022-10-20	113.830002	118.239998	113.510002	115.25	48795100
AMZN	2022-10-21	114.790001	119.589996	114.5	119.32	55660500
AMZN	2022-10-24	119.980003	120.389999	116.57	119.82	49531500
AMZN	2022-10-25	119.650002	121.32	118.949997	120.599998	50934600
AMZN	2022-10-26	116.0	119.349998	114.760002	115.660004	68802300
AMZN	2022-10-27	113.919998	114.120003	109.769997	110.959999	129605400
AMZN	2022-10-28	97.910004	103.959999	97.660004	103.410004	223133400
AMZN	2022-10-31	103.559998	104.870003	100.739998	102.440002	99251400
AMZN	2022-11-01	103.989998	104.580002	96.059998	96.790001	153370000
AMZN	2022-11-02	97.32	97.739998	92.010002	92.120003	135761800
AMZN	2022-11-03	92.470001	93.5	89.019997	89.300003	136683300
AMZN	2022-11-04	91.489998	92.440002	88.040001	90.980003	129101300
AMZN	2022-11-07	91.949997	92.099998	89.040001	90.529999	77495700
AMZN	2022-11-08	90.790001	91.720001	88.230003	89.980003	88703400
AMZN	2022-11-09	89.470001	89.480003	85.870003	86.139999	90796200
AMZN	2022-11-10	92.940002	98.690002	91.650002	96.629997	173414900
AMZN	2022-11-11	97.879997	101.190002	96.660004	100.790001	111590500
AMZN	2022-11-14	98.769997	100.120003	97.290001	98.489998	99533100
AMZN	2022-11-15	103.209999	103.790001	97.339996	98.940002	111336300
AMZN	2022-11-16	96.849998	98.489998	95.540001	97.120003	87958800
AMZN	2022-11-17	95.370003	96.970001	94.029999	94.849998	82617900
AMZN	2022-11-18	95.949997	95.989998	92.480003	94.139999	72428200
AMZN	2022-11-21	93.970001	95.019997	90.589996	92.459999	84330300
AMZN	2022-11-22	92.620003	93.349998	90.870003	93.199997	62192000
AMZN	2022-11-23	93.239998	94.580002	92.830002	94.129997	59414700
AMZN	2022-11-25	93.790001	94.43	93.07	93.410004	35088600
AMZN	2022-11-28	93.93	96.400002	93.43	93.949997	74943100
AMZN	2022-11-29	94.040001	94.410004	91.440002	92.419998	65567300
AMZN	2022-11-30	92.470001	96.540001	91.529999	96.540001	102805800
AMZN	2022-12-01	96.989998	97.230003	94.919998	95.5	68488000
AMZN	2022-12-02	94.480003	95.360001	93.779999	94.129997	72496400
AMZN	2022-12-05	93.050003	94.059998	90.82	91.010002	71535500
AMZN	2022-12-06	90.5	91.040001	87.900002	88.25	75503600
AMZN	2022-12-07	88.339996	89.889999	87.480003	88.459999	68086900
AMZN	2022-12-08	89.239998	90.860001	87.879997	90.349998	73305900
AMZN	2022-12-09	88.900002	90.300003	88.629997	89.089996	67398500
AMZN	2022-12-12	89.209999	90.580002	87.870003	90.550003	61999800
AMZN	2022-12-13	95.230003	96.25	90.519997	92.489998	100212000
AMZN	2022-12-14	92.5	93.459999	89.870003	91.580002	70298000
AMZN	2022-12-15	89.889999	89.970001	87.470001	88.449997	84802900
AMZN	2022-12-16	88.269997	89.349998	86.730003	87.860001	146144100
AMZN	2022-12-19	87.510002	87.629997	84.510002	84.919998	83531500
AMZN	2022-12-20	85.330002	86.610001	84.330002	85.190002	74348300
AMZN	2022-12-21	86.18	87.230003	85.209999	86.769997	59267200
AMZN	2022-12-22	85.519997	85.68	82.25	83.790001	81431300
AMZN	2022-12-23	83.25	85.779999	82.93	85.25	57433700
AMZN	2022-12-27	84.970001	85.349998	83.0	83.040001	57284000
AMZN	2022-12-28	82.800003	83.480003	81.690002	81.82	58228600
AMZN	2022-12-29	82.870003	84.550003	82.550003	84.18	54995900
CRM	2010-01-04	18.6525	18.8825	18.547501	18.705	7906000
CRM	2010-01-05	18.612499	18.75	18.200001	18.625	7942400
CRM	2010-01-06	18.6875	18.75	18.495001	18.592501	5122400
CRM	2010-01-07	18.629999	18.737499	18.385	18.51	4840000
CRM	2010-01-08	18.5175	18.5875	18.315001	18.5375	5510400
CRM	2010-01-11	18.65	18.674999	18.1975	18.4125	6399200
CRM	2010-01-12	17.610001	17.622499	17.065001	17.0725	21053200
CRM	2010-01-13	17.07	17.1975	16.7425	17.125	20649600
CRM	2010-01-14	17.122499	17.432501	17.122499	17.297501	10400400
CRM	2010-01-15	17.262501	17.387501	17.025	17.157499	8564800
CRM	2010-01-19	17.147499	17.467501	17.0375	17.375	6252800
CRM	2010-01-20	17.200001	17.2925	16.875	17.137501	7260000
CRM	2010-01-21	17.155001	17.379999	16.6525	16.719999	8946000
CRM	2010-01-22	16.682501	16.735001	16.09	16.135	8788800
CRM	2010-01-25	16.370001	16.4025	15.8675	16.032499	9866800
CRM	2010-01-26	16.040001	16.545	15.8375	16.352501	10367200
CRM	2010-01-27	16.352501	16.415001	16.0975	16.35	5947600
CRM	2010-01-28	16.307501	16.325001	15.86	16.040001	5684400
CRM	2010-01-29	16.202499	16.290001	15.8	15.8875	6281200
CRM	2010-02-01	16.004999	16.32	15.9125	16.295	5632000
CRM	2010-02-02	16.3125	16.3925	16.022499	16.264999	4664400
CRM	2010-02-03	16.200001	16.557501	16.1	16.405001	4725600
CRM	2010-02-04	16.209999	16.272499	15.4575	15.6075	11797200
CRM	2010-02-05	15.6225	15.625	15.075	15.52	12440800
CRM	2010-02-08	15.5225	15.76	15.3075	15.53	5062400
CRM	2010-02-09	15.67	16.225	15.67	16.165001	9099200
CRM	2010-02-10	16.195	16.225	16.0075	16.182501	6855200
CRM	2010-02-11	16.192499	16.5275	15.955	16.49	6448800
CRM	2010-02-12	16.3575	16.415001	16.047501	16.272499	8150000
CRM	2010-02-16	16.3675	16.612499	16.327499	16.549999	5511200
CRM	2010-02-17	16.557501	16.83	16.557501	16.695	6672400
CRM	2010-02-18	16.915001	17.235001	16.8575	17.112499	8361600
CRM	2010-02-19	17.030001	17.372499	17.004999	17.23	7196800
CRM	2010-02-22	17.327499	17.3825	17.174999	17.26	5123600
CRM	2010-02-23	17.182501	17.3475	16.975	17.059999	5597200
CRM	2010-02-24	17.08	17.504999	17.022499	17.360001	10460400
CRM	2010-02-25	17.2075	17.209999	16.192499	17.002501	19942400
CRM	2010-02-26	16.815001	17.0175	16.625	16.987499	10079600
CRM	2010-03-01	16.934999	17.8475	16.879999	17.725	10422000
CRM	2010-03-02	17.6975	18.0875	17.657499	17.959999	8080800
CRM	2010-03-03	17.9925	18.07	17.622499	17.6425	5988000
CRM	2010-03-04	17.674999	17.7325	17.5	17.7225	5519200
CRM	2010-03-05	17.799999	18.247499	17.799999	18.07	6999200
CRM	2010-03-08	18.08	18.405001	18.030001	18.237499	5848800
CRM	2010-03-09	18.0175	18.549999	17.969999	18.42	9360000
CRM	2010-03-10	18.4125	18.85	18.405001	18.797501	8216000
CRM	2010-03-11	18.702499	18.875	18.639999	18.855	6578000
CRM	2010-03-12	18.934999	19.094999	18.7775	18.9275	4140400
CRM	2010-03-15	18.852501	18.940001	18.637501	18.9	5657200
CRM	2010-03-16	18.870001	19.272499	18.855	19.172501	7889200
CRM	2010-03-17	19.2225	19.372499	19.0825	19.184999	5502800
CRM	2010-03-18	19.172501	19.362499	19.110001	19.227501	5493600
CRM	2010-03-19	19.004999	19.375	18.91	19.004999	6185600
CRM	2010-03-22	18.682501	19.495001	18.647499	19.377501	6491600
CRM	2010-03-23	19.415001	19.445	19.112499	19.275	4934800
CRM	2010-03-24	19.147499	19.3025	18.987499	19.040001	4733600
CRM	2010-03-25	19.17	19.389999	18.987499	18.9925	5840800
CRM	2010-03-26	19.049999	19.075001	18.657499	18.737499	4206400
CRM	2010-03-29	18.8025	18.8575	18.615	18.692499	4227200
CRM	2010-03-30	18.799999	19.125	18.692499	18.852501	7784000
CRM	2010-03-31	18.8225	18.879999	18.5725	18.612499	4547200
CRM	2010-04-01	18.780001	19.025	18.67	18.885	4212800
CRM	2010-04-05	18.977501	19.237499	18.969999	19.2125	3449200
CRM	2010-04-06	19.102501	19.860001	19.032499	19.7075	9928800
CRM	2010-04-07	19.700001	19.700001	19.17	19.295	7023600
CRM	2010-04-08	19.1775	19.525	19.040001	19.487499	6352800
CRM	2010-04-09	19.639999	19.9725	19.352501	19.942499	7682400
CRM	2010-04-12	19.997499	20.307501	19.872499	20.127501	9838000
CRM	2010-04-13	20.09	20.1675	19.92	20.1075	5231600
CRM	2010-04-14	20.4825	20.9925	20.415001	20.967501	8835600
CRM	2010-04-15	20.997499	21.0975	20.7775	20.932501	5531600
CRM	2010-04-16	20.91	21.23	20.754999	20.870001	9941200
CRM	2010-04-19	20.7575	20.9625	20.25	20.6625	7141600
CRM	2010-04-20	20.895	21.155001	20.7575	21.120001	4295200
CRM	2010-04-21	21.209999	21.297501	20.987499	21.27	6288800
CRM	2010-04-22	21.2125	22.355	21.0	22.174999	10038800
CRM	2010-04-23	22.122499	22.295	21.625	22.040001	6087600
CRM	2010-04-26	22.1625	22.375	22.047501	22.122499	3881600
CRM	2010-04-27	22.297501	22.297501	21.385	21.452499	5118400
CRM	2010-04-28	21.612499	21.615	21.202499	21.5375	5870800
CRM	2010-04-29	21.7075	22.0875	21.5725	22.035	4074400
CRM	2010-04-30	22.1	22.1	21.375	21.4	4456800
CRM	2010-05-03	21.52	22.067499	21.4375	21.93	4634000
CRM	2010-05-04	22.25	22.3225	21.3325	21.647499	9104800
CRM	2010-05-05	21.375	21.610001	21.157499	21.305	7292400
CRM	2010-05-06	21.2425	21.535	19.0	20.225	16295200
CRM	2010-05-07	20.2425	20.3475	19.045	19.379999	13885600
CRM	2010-05-10	20.6175	21.395	20.540001	21.372499	11520800
CRM	2010-05-11	20.99	21.975	20.9575	21.549999	10001200
CRM	2010-05-12	21.709999	22.139999	21.709999	22.1	9828400
CRM	2010-05-13	22.1	22.459999	21.6075	21.67	11328400
CRM	2010-05-14	21.504999	21.567499	20.8225	21.18	7905200
CRM	2010-05-17	21.379999	21.695	20.625	21.309999	6710000
CRM	2010-05-18	21.75	21.9175	20.844999	21.040001	7692800
CRM	2010-05-19	20.7125	20.934999	19.940001	20.4	10582400
CRM	2010-05-20	19.719999	20.317499	19.4725	19.7575	17455600
CRM	2010-05-21	18.485001	21.0175	18.477501	20.809999	43596800
CRM	2010-05-24	20.5825	21.254999	20.530001	20.547501	9276000
CRM	2010-05-25	20.004999	20.5625	19.700001	20.532499	11385600
CRM	2010-05-26	20.690001	21.4475	20.615	20.9375	12684800
CRM	2010-05-27	21.4175	21.75	21.344999	21.75	10038000
CRM	2010-05-28	21.567499	21.875	21.34	21.6325	9415600
CRM	2010-06-01	21.077499	21.7425	21.077499	21.2225	8402400
CRM	2010-06-02	21.4825	22.110001	21.192499	22.110001	7461600
CRM	2010-06-03	22.35	23.945	22.317499	23.799999	26548800
CRM	2010-06-04	23.125	24.0875	22.184999	22.41	25813600
CRM	2010-06-07	22.52	22.872499	21.905001	21.975	10798400
CRM	2010-06-08	22.275	22.434999	21.594999	22.0	14485600
CRM	2010-06-09	22.290001	22.9825	22.1425	22.254999	9701200
CRM	2010-06-10	22.84	23.1625	22.584999	23.105	9740000
CRM	2010-06-11	22.622499	24.217501	22.622499	24.16	14185600
CRM	2010-06-14	24.237499	24.272499	23.3225	23.375	15007600
CRM	2010-06-15	23.577499	23.905001	23.3575	23.752501	13090400
CRM	2010-06-16	23.555	23.7675	23.282499	23.584999	10197200
CRM	2010-06-17	23.7425	24.395	23.5825	24.275	14103200
CRM	2010-06-18	24.219999	24.25	23.8375	23.93	10055600
CRM	2010-06-21	24.35	24.485001	23.6425	23.852501	11048400
CRM	2010-06-22	23.725	23.952499	22.8325	22.975	13329600
CRM	2010-06-23	23.1875	23.450001	22.690001	23.235001	11338400
CRM	2010-06-24	23.377501	23.41	22.5975	22.76	11480400
CRM	2010-06-25	22.952499	22.995001	22.42	22.905001	8297200
CRM	2010-06-28	22.9725	23.0825	22.717501	22.82	6393200
CRM	2010-06-29	22.4275	22.4275	21.125	21.352501	15199200
CRM	2010-06-30	21.264999	21.8925	21.2225	21.455	15501600
CRM	2010-07-01	21.415001	21.905001	20.9025	21.7675	13087200
CRM	2010-07-02	21.83	22.237499	21.59	21.7775	9820800
CRM	2010-07-06	22.205	22.5425	21.737499	22.0275	10732400
CRM	2010-07-07	22.002501	22.870001	21.9475	22.844999	11062000
CRM	2010-07-08	23.2225	23.27	22.525	22.8925	7910800
CRM	2010-07-09	22.855	23.092501	22.73	22.945	4437200
CRM	2010-07-12	22.8575	23.1875	22.629999	22.9625	4533600
CRM	2010-07-13	23.217501	23.57	23.0	23.4125	6200400
CRM	2010-07-14	23.74	24.1075	23.594999	23.932501	8605200
CRM	2010-07-15	23.975	24.0525	23.6075	23.997499	6092400
CRM	2010-07-16	23.8225	23.8475	22.9475	23.012501	7004400
CRM	2010-07-19	23.0075	23.387501	22.887501	23.157499	7998400
CRM	2010-07-20	22.6425	23.3225	22.362499	23.280001	6506800
CRM	2010-07-21	23.424999	23.620001	22.955	23.040001	5971600
CRM	2010-07-22	23.432501	24.1075	23.375	23.9825	6374400
CRM	2010-07-23	23.93	25.075001	23.672501	24.942499	12543200
CRM	2010-07-26	25.0	25.372499	24.717501	25.0175	10813600
CRM	2010-07-27	25.1525	25.245001	24.4375	24.700001	6792000
CRM	2010-07-28	24.635	24.9375	24.3675	24.5275	4661600
CRM	2010-07-29	24.870001	24.995001	24.067499	24.4475	6449600
CRM	2010-07-30	24.2125	24.860001	24.025	24.737499	5489200
CRM	2010-08-02	25.275	25.622499	25.014999	25.477501	6564400
CRM	2010-08-03	25.4475	25.4925	25.0625	25.252501	5140000
CRM	2010-08-04	25.299999	25.942499	25.245001	25.889999	5920000
CRM	2010-08-05	25.865	25.865	25.475	25.672501	4642400
CRM	2010-08-06	25.355	25.605	24.969999	25.5825	5499600
CRM	2010-08-09	25.59	26.110001	25.5375	26.014999	6108400
CRM	2010-08-10	25.49	25.615	25.217501	25.4125	7448000
CRM	2010-08-11	24.780001	24.8125	24.309999	24.477501	9782400
CRM	2010-08-12	23.924999	24.450001	23.775	24.237499	10554000
CRM	2010-08-13	24.245001	24.549999	24.1175	24.309999	7770400
CRM	2010-08-16	24.2225	24.370001	23.9375	24.157499	7285200
CRM	2010-08-17	24.5975	25.16	24.377501	24.8325	9106400
CRM	2010-08-18	24.875	24.9725	24.4925	24.8325	7196000
CRM	2010-08-19	24.860001	24.975	24.09	24.102501	13326800
CRM	2010-08-20	26.0625	28.247499	26.035	28.1875	42439200
CRM	2010-08-23	27.68	28.35	27.1875	28.07	27180400
CRM	2010-08-24	27.110001	28.5375	27.075001	28.3225	27593200
CRM	2010-08-25	27.955	28.360001	27.34	28.047501	18384000
CRM	2010-08-26	28.067499	28.325001	27.450001	27.459999	13586400
CRM	2010-08-27	27.6325	28.049999	26.8125	27.870001	12054800
CRM	2010-08-30	27.5425	28.07	27.2675	27.2925	8872800
CRM	2010-08-31	27.1325	27.6625	27.077499	27.469999	12160400
CRM	2010-09-01	27.9725	29.202499	27.825001	29.1	20854800
CRM	2010-09-02	28.9925	29.897499	28.907499	29.780001	14759600
CRM	2010-09-03	29.940001	30.362499	29.59	29.907499	16477200
CRM	2010-09-07	29.754999	30.112499	29.7125	29.9125	7971600
CRM	2010-09-08	30.1075	30.3225	29.785	29.9475	8782000
CRM	2010-09-09	30.49	30.5	29.3125	29.4125	10284000
CRM	2010-09-10	29.627501	29.842501	29.127501	29.355	9489600
CRM	2010-09-13	29.717501	30.0	29.225	29.647499	10162800
CRM	2010-09-14	29.1875	29.725	29.127501	29.445	11873600
CRM	2010-09-15	29.372499	29.4375	28.825001	29.202499	9294800
CRM	2010-09-16	29.09	29.424999	28.985001	29.23	8204000
CRM	2010-09-17	29.495001	29.549999	28.9375	29.184999	10694000
CRM	2010-09-20	29.4575	30.942499	29.305	30.785	16048000
CRM	2010-09-21	30.695	30.735001	30.174999	30.3475	9337600
CRM	2010-09-22	30.3375	30.372499	29.5	29.672501	10432800
CRM	2010-09-23	29.475	29.860001	29.1775	29.372499	8086400
CRM	2010-09-24	29.924999	30.262501	29.67	29.834999	10028000
CRM	2010-09-27	29.827499	29.887501	29.2075	29.26	6844400
CRM	2010-09-28	29.469999	29.5	28.415001	28.692499	12415200
CRM	2010-09-29	28.7325	28.945	27.795	28.395	15104000
CRM	2010-09-30	28.68	29.1	27.9375	27.950001	13821600
CRM	2010-10-01	28.272499	28.2875	27.629999	28.0	10276400
CRM	2010-10-04	27.922501	28.247499	27.469999	28.02	9086400
CRM	2010-10-05	28.5	28.727501	28.105	28.477501	10483200
CRM	2010-10-06	28.530001	28.530001	24.48	26.237499	64562800
CRM	2010-10-07	26.705	26.747499	25.567499	26.23	28779200
CRM	2010-10-08	26.2225	26.702499	25.727501	26.467501	14123600
CRM	2010-10-11	26.452499	26.4725	24.940001	24.977501	23921200
CRM	2010-10-12	24.952499	26.594999	24.690001	26.3675	25572000
CRM	2010-10-13	26.719999	27.297501	26.5075	26.827499	18388400
CRM	2010-10-14	26.8825	26.985001	26.262501	26.84	10725600
CRM	2010-10-15	27.1	27.192499	26.7075	27.094999	9300400
CRM	2010-10-18	27.23	27.23	25.995001	26.407499	13386400
CRM	2010-10-19	25.272499	26.342501	25.112499	25.907499	12371200
CRM	2010-10-20	26.127501	26.450001	25.549999	26.1075	7460800
CRM	2010-10-21	26.202499	26.885	26.025	26.325001	7202000
CRM	2010-10-22	26.3675	27.217501	26.172501	26.985001	6678400
CRM	2010-10-25	27.407499	28.4125	27.377501	28.137501	15242000
CRM	2010-10-26	27.9175	28.195	27.5825	27.965	8191600
CRM	2010-10-27	28.6075	28.987499	28.012501	28.764999	11044800
CRM	2010-10-28	28.879999	29.032499	28.1325	28.75	6473600
CRM	2010-10-29	28.7125	29.25	28.575001	29.0175	6098800
CRM	2010-11-01	29.084999	29.112499	28.155001	28.4375	7495200
CRM	2010-11-02	28.567499	28.997499	28.27	28.8575	5524000
CRM	2010-11-03	28.9475	29.227501	28.41	29.112499	8425600
CRM	2010-11-04	29.5	29.84	28.397499	28.5075	12630400
CRM	2010-11-05	28.700001	28.785	28.1075	28.2925	8197600
CRM	2010-11-08	28.475	29.0975	28.125	28.625	9884400
CRM	2010-11-09	28.545	28.82	28.182501	28.692499	9503200
CRM	2010-11-10	28.695	29.522499	28.610001	29.469999	10510800
CRM	2010-11-11	28.827499	29.522499	28.387501	29.182501	9027200
CRM	2010-11-12	28.895	29.540001	28.66	28.752501	7510400
CRM	2010-11-15	28.825001	29.0	28.327499	28.407499	8118000
CRM	2010-11-16	28.127501	28.407499	27.3025	27.754999	9161600
CRM	2010-11-17	27.8025	28.165001	27.372499	27.5375	9602000
CRM	2010-11-18	28.2875	29.129999	28.182501	28.942499	20036800
CRM	2010-11-19	31.6	34.327499	31.6	34.185001	63398800
CRM	2010-11-22	33.825001	35.047501	33.82	34.9575	22693600
CRM	2010-11-23	34.314999	35.735001	34.299999	35.625	25506800
CRM	2010-11-24	35.452499	36.357498	35.16	36.2925	17630000
CRM	2010-11-26	35.575001	36.612499	35.575001	36.4575	6282400
CRM	2010-11-29	36.0	36.5	35.657501	35.952499	13376000
CRM	2010-11-30	35.537498	36.037498	34.779999	34.805	23892800
CRM	2010-12-01	35.517502	36.244999	35.48	36.009998	12007600
CRM	2010-12-02	36.055	36.369999	35.587502	35.755001	12354800
CRM	2010-12-03	35.474998	36.047501	35.474998	35.702499	8988400
CRM	2010-12-06	35.997501	36.419998	35.279999	36.307499	10564000
CRM	2010-12-07	37.25	37.424999	36.2775	36.310001	15427200
CRM	2010-12-08	37.272499	37.66	36.5	37.645	16046400
CRM	2010-12-09	37.814999	37.814999	36.817501	37.122501	12301600
CRM	2010-12-10	37.1525	37.5	36.709999	37.1525	9740800
CRM	2010-12-13	37.4725	37.490002	35.945	35.970001	11158400
CRM	2010-12-14	36.002499	36.162498	34.0	34.080002	22624000
CRM	2010-12-15	33.9175	34.459999	33.512501	33.93	14452800
CRM	2010-12-16	34.119999	34.645	33.8125	34.3825	8933600
CRM	2010-12-17	34.5	34.702499	34.099998	34.125	9222800
CRM	2010-12-20	34.195	34.25	33.002499	33.552502	10931200
CRM	2010-12-21	33.8475	35.0	33.794998	34.7575	11824000
CRM	2010-12-22	34.564999	34.700001	33.8125	33.8825	10308400
CRM	2010-12-23	33.802502	33.9725	33.279999	33.860001	8708400
CRM	2010-12-27	33.810001	33.837502	33.127499	33.502499	6361600
CRM	2010-12-28	33.692501	33.692501	33.077499	33.330002	4158800
CRM	2010-12-29	33.362499	33.592499	33.0825	33.237499	5374800
CRM	2010-12-30	33.1325	33.349998	32.91	33.060001	4775200
CRM	2010-12-31	32.919998	33.0425	32.415001	33.0	8038800
CRM	2011-01-03	33.282501	34.535	33.282501	34.150002	11284400
CRM	2011-01-04	34.612499	34.672501	33.349998	33.922501	9003600
CRM	2011-01-05	34.087502	35.5625	33.875	35.549999	14439200
CRM	2011-01-06	36.040001	36.172501	35.355	35.834999	11770400
CRM	2011-01-07	35.834999	35.834999	34.625	35.555	8480400
CRM	2011-01-10	35.252499	35.799999	35.0	35.66	6548400
CRM	2011-01-11	35.967499	35.967499	35.017502	35.279999	6034800
CRM	2011-01-12	35.732498	35.8475	35.060001	35.41	6154400
CRM	2011-01-13	35.497501	36.32	35.174999	35.962502	9465600
CRM	2011-01-14	35.75	36.654999	35.692501	36.6175	7626800
CRM	2011-01-18	36.282501	36.404999	35.68	36.0825	8289600
CRM	2011-01-19	36.165001	36.209999	34.705002	35.209999	9199200
CRM	2011-01-20	33.302502	33.927502	32.25	32.947498	20682000
CRM	2011-01-21	33.209999	33.842499	33.0	33.060001	9462000
CRM	2011-01-24	32.060001	32.645	31.625	31.9575	16000400
CRM	2011-01-25	31.4125	31.855	30.5075	30.9925	17782400
CRM	2011-01-26	31.85	32.27	31.612499	32.072498	10467200
CRM	2011-01-27	32.435001	32.75	31.8575	32.060001	8052800
CRM	2011-01-28	32.560001	33.5	32.3475	32.9025	16472400
CRM	2011-01-31	32.959999	33.110001	32.102501	32.285	9790400
CRM	2011-02-01	32.505001	33.262501	32.0	32.91	8712000
CRM	2011-02-02	32.889999	34.240002	32.880001	33.77	10083600
CRM	2011-02-03	33.7575	34.119999	33.224998	33.5425	7934000
CRM	2011-02-04	33.822498	34.677502	33.59	34.487499	9096000
CRM	2011-02-07	34.52	34.674999	34.044998	34.224998	9052800
CRM	2011-02-08	34.25	34.467499	33.682499	34.075001	8430800
CRM	2011-02-09	33.8825	34.075001	33.314999	33.612499	6094000
CRM	2011-02-10	33.290001	34.59	33.075001	34.490002	8619600
CRM	2011-02-11	34.372501	35.514999	34.025002	35.377499	8576000
CRM	2011-02-14	35.209999	36.0625	35.209999	35.555	7187200
CRM	2011-02-15	36.272499	36.625	35.377499	35.622501	9969600
CRM	2011-02-16	35.6875	35.900002	35.384998	35.6875	6031600
CRM	2011-02-17	35.514999	35.625	35.052502	35.235001	8726800
CRM	2011-02-18	35.375	35.862499	35.157501	35.77	7945200
CRM	2011-02-22	35.205002	35.424999	33.814999	34.1875	10088800
CRM	2011-02-23	34.162498	34.672501	32.584999	33.342499	13047600
CRM	2011-02-24	33.665001	34.0425	33.025002	33.580002	17460000
CRM	2011-02-25	36.375	37.0	34.322498	34.7075	31779600
CRM	2011-02-28	34.212502	34.355	32.09	33.067501	27566400
CRM	2011-03-01	33.165001	33.220001	31.809999	32.012501	18276400
CRM	2011-03-02	32.125	33.057499	31.75	32.002499	15532800
CRM	2011-03-03	32.485001	32.919998	32.025002	32.517502	13414000
CRM	2011-03-04	32.91	32.987499	32.084999	32.4925	15894000
CRM	2011-03-07	32.244999	32.740002	31.305	32.005001	14676400
CRM	2011-03-08	31.860001	32.2925	31.549999	31.83	9297200
CRM	2011-03-09	31.645	32.02	31.290001	31.9275	8771600
CRM	2011-03-10	31.4275	31.985001	30.9375	31.799999	12660000
CRM	2011-03-11	31.25	32.322498	31.247499	31.967501	8255200
CRM	2011-03-14	31.405001	32.072498	31.045	31.235001	12072400
CRM	2011-03-15	30.139999	31.692499	30.059999	31.387501	11552400
CRM	2011-03-16	31.3475	32.0625	30.7875	31.040001	16580000
CRM	2011-03-17	31.4725	31.559999	30.522499	30.5825	12206000
CRM	2011-03-18	31.0375	31.057501	29.415001	30.002501	18676400
CRM	2011-03-21	30.195	31.5375	29.725	31.105	13904000
CRM	2011-03-22	30.965	31.0525	30.190001	30.372499	12389200
CRM	2011-03-23	30.227501	30.705	29.752501	30.530001	10310800
CRM	2011-03-24	31.424999	32.349998	31.15	32.3125	17210800
CRM	2011-03-25	32.337502	32.560001	31.807501	31.862499	11244000
CRM	2011-03-28	31.9825	32.237499	31.4125	31.997499	6440000
CRM	2011-03-29	31.772499	32.360001	31.5275	31.85	8300400
CRM	2011-03-30	31.977501	33.695	31.875	33.622501	16511600
CRM	2011-03-31	33.1175	33.490002	32.922501	33.395	10954800
CRM	2011-04-01	33.740002	34.172501	33.32	33.529999	11558400
CRM	2011-04-04	33.650002	33.709999	33.029999	33.5275	5995600
CRM	2011-04-05	33.282501	33.595001	32.862499	33.4025	9096400
CRM	2011-04-06	33.549999	33.737499	32.3475	32.857498	10189200
CRM	2011-04-07	33.342499	33.669998	33.0	33.490002	10424800
CRM	2011-04-08	33.630001	33.939999	33.375	33.662498	9205200
CRM	2011-04-11	33.645	34.27	33.5	33.654999	9428000
CRM	2011-04-12	33.200001	33.357498	32.702499	33.205002	9804400
CRM	2011-04-13	33.552502	33.797501	33.205002	33.595001	8226400
CRM	2011-04-14	33.279999	33.599998	33.0	33.255001	7064400
CRM	2011-04-15	33.327499	33.57	32.8825	33.432499	7830000
CRM	2011-04-18	33.119999	33.25	32.637501	33.047501	8340000
CRM	2011-04-19	32.93	33.139999	32.049999	32.6325	10565600
CRM	2011-04-20	33.700001	35.615002	33.525002	35.52	22222400
CRM	2011-04-21	35.227501	35.497501	34.7425	34.967499	9527600
CRM	2011-04-25	34.970001	34.970001	34.424999	34.702499	7109600
CRM	2011-04-26	34.772499	35.1325	34.060001	34.4025	7600000
CRM	2011-04-27	34.327499	34.8125	33.445	34.755001	7540400
CRM	2011-04-28	34.525002	34.75	33.7775	34.462502	6931200
CRM	2011-04-29	34.372501	34.875	34.067501	34.650002	5418400
CRM	2011-05-02	34.904999	34.924999	33.884998	34.047501	7436000
CRM	2011-05-03	34.002499	34.077499	32.945	33.415001	7590800
CRM	2011-05-04	33.310001	33.380001	32.287498	32.9175	8614800
CRM	2011-05-05	32.4925	33.200001	32.465	32.7425	7002800
CRM	2011-05-06	33.4025	33.682499	32.672501	33.080002	6811200
CRM	2011-05-09	33.147499	33.3475	32.672501	33.177502	4015600
CRM	2011-05-10	33.389999	33.900002	33.192501	33.842499	5544400
CRM	2011-05-11	33.889999	34.247501	33.255001	33.595001	4794000
CRM	2011-05-12	33.625	34.0	32.932499	33.872501	5315200
CRM	2011-05-13	33.939999	34.397499	33.68	33.727501	5549600
CRM	2011-05-16	33.224998	33.470001	32.005001	32.240002	11210000
CRM	2011-05-17	32.165001	32.705002	31.8125	32.52	11950400
CRM	2011-05-18	32.547501	33.720001	32.525002	33.5625	10472000
CRM	2011-05-19	33.970001	34.357498	33.387501	33.952499	17094000
CRM	2011-05-20	36.310001	37.43	35.625	36.6525	42194400
CRM	2011-05-23	36.052502	36.695	35.807499	36.325001	15792000
CRM	2011-05-24	36.947498	38.087502	36.8825	37.650002	22720800
CRM	2011-05-25	37.134998	37.967499	37.075001	37.732498	11510400
CRM	2011-05-26	37.247501	38.497501	37.247501	38.389999	11574800
CRM	2011-05-27	38.247501	38.3125	37.752499	37.825001	9974800
CRM	2011-05-31	38.0075	38.064999	37.2775	38.064999	8816000
CRM	2011-06-01	37.697498	38.009998	36.299999	36.445	12743600
CRM	2011-06-02	36.400002	37.275002	36.272499	37.060001	7535600
CRM	2011-06-03	36.119999	36.7425	35.965	36.247501	7051200
CRM	2011-06-06	36.119999	36.345001	35.490002	35.7075	7246800
CRM	2011-06-07	35.825001	35.945	35.227501	35.509998	7660400
CRM	2011-06-08	35.432499	35.6175	34.625	35.07	7897600
CRM	2011-06-09	35.442501	35.6875	35.002499	35.455002	7746000
CRM	2011-06-10	35.490002	35.869999	34.849998	35.075001	6952800
CRM	2011-06-13	35.147499	35.227501	34.195	34.275002	9584400
CRM	2011-06-14	34.884998	35.580002	34.532501	35.154999	9129200
CRM	2011-06-15	34.747501	35.345001	34.362499	34.865002	12715200
CRM	2011-06-16	34.837502	35.110001	33.674999	34.32	11200800
CRM	2011-06-17	34.860001	35.095001	34.560001	34.8825	13312000
CRM	2011-06-20	34.845001	35.084999	34.6325	34.862499	5276400
CRM	2011-06-21	35.0275	36.075001	34.912498	35.98	8945200
CRM	2011-06-22	35.797501	36.192501	35.275002	35.537498	7700000
CRM	2011-06-23	35.002499	36.209999	35.002499	36.119999	8477200
CRM	2011-06-24	36.0425	36.400002	35.3675	35.759998	11150400
CRM	2011-06-27	35.567501	36.422501	35.264999	36.272499	5836800
CRM	2011-06-28	36.342499	37.0	36.205002	36.842499	5732800
CRM	2011-06-29	36.927502	36.927502	36.282501	36.5625	4934000
CRM	2011-06-30	36.787498	37.4025	36.724998	37.244999	7045200
CRM	2011-07-01	37.327499	37.630001	36.830002	37.3475	6382800
CRM	2011-07-05	37.4025	38.564999	37.115002	38.487499	8169200
CRM	2011-07-06	38.432499	39.112499	37.9925	39.072498	10210400
CRM	2011-07-07	39.372501	40.005001	39.272499	39.532501	9954000
CRM	2011-07-08	38.612499	39.237499	38.5	39.1675	7116400
CRM	2011-07-11	38.6525	39.087502	37.922501	38.107498	8061600
CRM	2011-07-12	38.275002	38.369999	37.625	37.724998	5363600
CRM	2011-07-13	38.110001	38.645	38.092499	38.220001	5298400
CRM	2011-07-14	38.205002	38.685001	37.505001	37.619999	6653200
CRM	2011-07-15	38.075001	38.630001	37.775002	38.599998	6164400
CRM	2011-07-18	38.439999	38.5	37.73	38.157501	4457200
CRM	2011-07-19	38.4175	40.029999	38.384998	39.830002	8363200
CRM	2011-07-20	40.017502	40.017502	38.345001	38.709999	7633600
CRM	2011-07-21	38.4725	38.610001	36.564999	36.772499	13632000
CRM	2011-07-22	36.982498	37.98	36.810001	37.602501	8096000
CRM	2011-07-25	37.177502	37.91	37.127499	37.407501	4981600
CRM	2011-07-26	37.5	38.1525	37.014999	37.9375	7111600
CRM	2011-07-27	37.7925	37.797501	36.2575	36.3475	9347600
CRM	2011-07-28	36.575001	36.897499	36.0625	36.525002	8042800
CRM	2011-07-29	36.1675	36.494999	35.400002	36.177502	7013600
CRM	2011-08-01	37.142502	37.235001	35.625	36.415001	7644400
CRM	2011-08-02	36.142502	37.142502	35.797501	35.814999	7222800
CRM	2011-08-03	36.2775	36.584999	34.2925	35.994999	10394000
CRM	2011-08-04	35.627499	35.747501	33.799999	33.857498	10842400
CRM	2011-08-05	34.82	35.0975	32.494999	33.922501	12984800
CRM	2011-08-08	33.072498	33.48	30.9475	31.2325	13323600
CRM	2011-08-09	31.762501	33.1525	30.807501	33.127499	13769200
CRM	2011-08-10	32.400002	33.067501	31.7775	32.057499	12761600
CRM	2011-08-11	32.407501	34.18	32.047501	33.637501	10658000
CRM	2011-08-12	33.974998	34.119999	33.2425	33.52	8325200
CRM	2011-08-15	34.105	34.482498	33.525002	34.342499	7332000
CRM	2011-08-16	34.494999	34.587502	32.5	33.2925	13100800
CRM	2011-08-17	33.232498	33.4375	30.969999	31.577499	18484000
CRM	2011-08-18	30.715	30.7875	28.155001	28.514999	30688000
CRM	2011-08-19	29.43	30.9625	27.684999	27.75	38495200
CRM	2011-08-22	28.565001	29.0525	27.305	27.715	20048000
CRM	2011-08-23	28.112499	29.672501	27.782499	29.665001	14463600
CRM	2011-08-24	29.379999	29.625	28.627501	29.105	15206800
CRM	2011-08-25	28.91	29.34	27.905001	28.1175	12771200
CRM	2011-08-26	27.870001	29.504999	27.764999	29.375	13376400
CRM	2011-08-29	29.705	31.797501	29.5625	31.645	16174800
CRM	2011-08-30	31.315001	31.325001	30.0875	30.865	14607600
CRM	2011-08-31	31.445	32.5	31.3925	32.1875	19376400
CRM	2011-09-01	32.18	32.5075	31.612499	31.75	12228000
CRM	2011-09-02	31.002501	31.377501	30.4	30.9025	11555200
CRM	2011-09-06	29.887501	30.5	29.18	30.2325	14421600
CRM	2011-09-07	31.0875	31.540001	30.625	31.365	8539600
CRM	2011-09-08	31.120001	31.834999	30.9725	31.2225	8763200
CRM	2011-09-09	30.8375	31.3325	30.5275	30.807501	12544800
CRM	2011-09-12	30.3225	30.997499	29.932501	30.934999	9336800
CRM	2011-09-13	30.942499	31.75	30.592501	31.645	8593600
CRM	2011-09-14	31.735001	33.047501	31.192499	32.59	10766000
CRM	2011-09-15	32.59	33.445	32.294998	33.055	12299200
CRM	2011-09-16	33.115002	34.157501	33.099998	34.139999	22376400
CRM	2011-09-19	33.419998	34.247501	33.022499	34.02	10086000
CRM	2011-09-20	33.857498	33.977501	31.995001	32.102501	14564000
CRM	2011-09-21	32.400002	33.0625	31.3825	31.6675	13832800
CRM	2011-09-22	30.129999	30.129999	28.695	29.334999	19255200
CRM	2011-09-23	29.3675	30.2075	29.290001	30.075001	10136000
CRM	2011-09-26	30.1325	30.385	28.625	30.295	13437600
CRM	2011-09-27	31.155001	31.815001	31.002501	31.1875	11302400
CRM	2011-09-28	31.18	31.459999	30.094999	30.202499	9180400
CRM	2011-09-29	30.969999	31.125	29.0075	29.887501	9748400
CRM	2011-09-30	28.9925	29.5825	28.264999	28.57	12290400
CRM	2011-10-03	28.245001	28.875	27.875	27.977501	10690400
CRM	2011-10-04	27.455	29.49	27.32	29.4	13187200
CRM	2011-10-05	28.735001	29.5	28.25	29.3125	12980800
CRM	2011-10-06	29.4175	30.672501	28.950001	30.5	13020400
CRM	2011-10-07	30.627501	30.8475	29.9925	30.24	8627200
CRM	2011-10-10	30.727501	31.5725	30.690001	31.432501	8018800
CRM	2011-10-11	30.9475	32.5	30.877501	31.897499	9520800
CRM	2011-10-12	32.080002	32.807499	31.775	31.815001	8664800
CRM	2011-10-13	31.629999	32.490002	31.512501	32.387501	6344000
CRM	2011-10-14	32.950001	33.119999	32.282501	32.950001	7864000
CRM	2011-10-17	32.4375	32.904999	31.5725	31.68	7901600
CRM	2011-10-18	31.535	32.709999	30.75	32.384998	9135200
CRM	2011-10-19	32.142502	32.904999	31.6775	31.842501	7756000
CRM	2011-10-20	31.702499	32.365002	31.139999	31.92	6074800
CRM	2011-10-21	32.272499	32.455002	31.6775	32.322498	6832400
CRM	2011-10-24	31.727501	33.237499	31.727501	33.1325	8055200
CRM	2011-10-25	32.645	32.962502	32.150002	32.389999	8303200
CRM	2011-10-26	32.459999	32.529999	30.059999	30.889999	21834400
CRM	2011-10-27	31.995001	33.735001	31.762501	33.34	21904800
CRM	2011-10-28	32.947498	34.9375	32.764999	34.785	15308400
CRM	2011-10-31	33.735001	34.23	33.2925	33.2925	7856800
CRM	2011-11-01	32.349998	32.945	31.684999	32.587502	12992400
CRM	2011-11-02	33.139999	33.150002	31.934999	32.459999	10990800
CRM	2011-11-03	32.939999	33.352501	32.112499	33.262501	8057600
CRM	2011-11-04	33.009998	33.232498	32.502499	32.8325	4981600
CRM	2011-11-07	32.695	33.672501	32.525002	33.334999	7201200
CRM	2011-11-08	33.7225	33.817501	33.037498	33.532501	6369600
CRM	2011-11-09	32.737499	33.34	32.067501	32.1875	8173200
CRM	2011-11-10	32.66	32.732498	31.262501	31.952499	7618400
CRM	2011-11-11	32.502499	32.875	32.200001	32.467499	7108400
CRM	2011-11-14	33.435001	34.052502	33.012501	33.380001	12706800
CRM	2011-11-15	33.762501	34.342499	33.25	34.150002	10642800
CRM	2011-11-16	33.860001	34.09	32.702499	32.939999	10648000
CRM	2011-11-17	33.41	33.41	31.067499	31.522499	26553600
CRM	2011-11-18	29.862499	30.0	27.77	28.3575	48698000
CRM	2011-11-21	27.987499	28.6075	26.264999	27.995001	28432800
CRM	2011-11-22	27.7925	28.1525	26.747499	27.0625	16068800
CRM	2011-11-23	26.717501	26.93	26.0	26.4475	16027600
CRM	2011-11-25	25.870001	26.7225	25.844999	26.2325	7435200
CRM	2011-11-28	27.282499	28.355	27.282499	27.795	17562400
CRM	2011-11-29	27.8225	28.2125	27.5275	27.647499	12251200
CRM	2011-11-30	28.745001	29.620001	28.4925	29.605	17102400
CRM	2011-12-01	29.012501	29.84	28.879999	29.594999	12666800
CRM	2011-12-02	29.745001	30.1625	29.512501	29.91	9842800
CRM	2011-12-05	30.7325	32.112499	30.5625	31.252501	20778400
CRM	2011-12-06	31.2125	31.5	30.727501	30.83	12810000
CRM	2011-12-07	30.65	30.815001	30.172501	30.647499	7630400
CRM	2011-12-08	30.372499	31.0	30.0825	30.157499	7983600
CRM	2011-12-09	30.2325	31.055	30.0	30.969999	8000000
CRM	2011-12-12	29.692499	30.0	28.559999	29.0175	15026800
CRM	2011-12-13	29.432501	29.655001	28.1425	28.3325	11335200
CRM	2011-12-14	28.040001	28.040001	26.825001	27.092501	15540800
CRM	2011-12-15	27.547501	27.620001	26.23	26.6775	13297600
CRM	2011-12-16	26.9475	27.327499	26.6525	26.764999	12270000
CRM	2011-12-19	26.7675	26.92	25.74	25.8675	9168400
CRM	2011-12-20	26.51	26.51	25.59	26.08	14539600
CRM	2011-12-21	24.9125	24.997499	23.522499	24.7575	39458400
CRM	2011-12-22	24.870001	25.235001	24.012501	25.084999	18088800
CRM	2011-12-23	25.047501	25.262501	24.344999	24.504999	9992800
CRM	2011-12-27	24.49	25.4475	24.49	25.0725	15964400
CRM	2011-12-28	25.0	25.237499	24.684999	25.032499	8098000
CRM	2011-12-29	25.0275	25.610001	24.879999	25.547501	8962800
CRM	2011-12-30	25.514999	25.775	25.325001	25.365	8144400
CRM	2012-01-03	26.045	26.51	25.225	25.299999	12983600
CRM	2012-01-04	24.747499	24.875	24.07	24.370001	19788400
CRM	2012-01-05	24.235001	24.987499	23.790001	24.692499	14988800
CRM	2012-01-06	24.745001	25.3125	24.2125	25.264999	17464400
CRM	2012-01-09	25.205	25.459999	24.8825	25.1875	13761600
CRM	2012-01-10	25.695	26.202499	25.415001	26.1975	17688400
CRM	2012-01-11	26.370001	26.924999	26.252501	26.455	14204000
CRM	2012-01-12	26.397499	26.5975	26.125	26.42	6792000
CRM	2012-01-13	26.15	26.215	25.6675	25.975	8543600
CRM	2012-01-17	26.057501	26.497499	25.719999	25.860001	7567600
CRM	2012-01-18	25.8475	27.065001	25.567499	26.924999	11434400
CRM	2012-01-19	27.8375	28.969999	27.8375	28.627501	20426000
CRM	2012-01-20	28.3675	28.8225	28.15	28.547501	9362800
CRM	2012-01-23	28.555	29.275	28.272499	28.6875	9100000
CRM	2012-01-24	28.717501	29.4575	28.6525	29.3825	7864000
CRM	2012-01-25	29.66	29.66	28.9575	29.535	6836000
CRM	2012-01-26	29.85	29.9925	28.885	29.055	6778000
CRM	2012-01-27	28.8125	29.52	28.702499	29.15	5397600
CRM	2012-01-30	28.93	29.3375	28.629999	28.8925	10216800
CRM	2012-01-31	29.27	29.34	28.6625	29.200001	5320800
CRM	2012-02-01	29.3375	29.997499	28.905001	29.83	7516800
CRM	2012-02-02	29.737499	30.112499	29.262501	29.57	8062800
CRM	2012-02-03	29.834999	31.1975	29.834999	31.025	11595600
CRM	2012-02-06	30.8025	31.1625	30.6	30.807501	6050000
CRM	2012-02-07	30.709999	30.975	30.455	30.700001	5415600
CRM	2012-02-08	30.83	30.985001	30.217501	30.950001	5908000
CRM	2012-02-09	30.855	31.924999	30.782499	31.4025	9218800
CRM	2012-02-10	32.0275	32.525002	31.73	32.110001	16473600
CRM	2012-02-13	32.450001	33.3325	32.349998	33.057499	17785600
CRM	2012-02-14	33.037498	33.682499	32.474998	32.900002	10091600
CRM	2012-02-15	33.077499	33.3825	32.482498	32.654999	9466000
CRM	2012-02-16	32.77	33.0	32.220001	32.9375	10111200
CRM	2012-02-17	33.112499	33.25	32.285	32.2925	9880400
CRM	2012-02-21	32.637501	32.737499	31.692499	31.9025	10157600
CRM	2012-02-22	32.255001	32.450001	31.934999	32.017502	7881200
CRM	2012-02-23	32.0	33.0	31.762501	32.942501	20930800
CRM	2012-02-24	36.384998	36.564999	34.9375	35.91	58348400
CRM	2012-02-27	35.182499	36.072498	35.002499	35.837502	15408000
CRM	2012-02-28	35.25	35.875	35.25	35.865002	11445200
CRM	2012-02-29	35.737499	36.25	35.5425	35.790001	10067200
CRM	2012-03-01	35.994999	36.397499	35.505001	36.244999	9913600
CRM	2012-03-02	35.997501	36.5	35.877499	35.947498	9123200
CRM	2012-03-05	35.852501	35.855	35.052502	35.52	7858400
CRM	2012-03-06	34.950001	35.345001	34.584999	35.172501	9244000
CRM	2012-03-07	35.334999	36.0	35.279999	35.865002	6978800
CRM	2012-03-08	36.002499	36.875	35.98	36.52	9545200
CRM	2012-03-09	36.52	37.0	36.407501	36.857498	7590400
CRM	2012-03-12	36.782501	37.0	36.377499	36.7925	6205200
CRM	2012-03-13	36.997501	38.217499	36.952499	38.064999	11707600
CRM	2012-03-14	37.967499	38.09	37.4025	37.9025	6467600
CRM	2012-03-15	37.9925	38.610001	37.75	38.107498	8651600
CRM	2012-03-16	38.400002	38.465	37.555	37.8475	7921200
CRM	2012-03-19	37.869999	37.8825	37.169998	37.485001	6862800
CRM	2012-03-20	37.3125	37.825001	36.822498	37.747501	6388800
CRM	2012-03-21	38.107498	39.012501	37.904999	38.592499	9936800
CRM	2012-03-22	38.2075	38.474998	37.950001	38.209999	5102800
CRM	2012-03-23	38.2225	38.66	38.075001	38.474998	4654000
CRM	2012-03-26	38.700001	39.389999	38.537498	39.334999	6768400
CRM	2012-03-27	39.169998	39.294998	38.3475	38.375	7746000
CRM	2012-03-28	38.487499	38.927502	37.9175	38.514999	6222800
CRM	2012-03-29	38.252499	39.357498	38.0425	39.102501	7193200
CRM	2012-03-30	39.182499	39.244999	38.224998	38.627499	6420800
CRM	2012-04-02	38.2225	39.612499	38.139999	39.294998	8230800
CRM	2012-04-03	39.150002	39.752499	39.107498	39.580002	5534800
CRM	2012-04-04	39.255001	39.255001	38.240002	38.919998	6243600
CRM	2012-04-05	39.002499	39.404999	38.607498	39.259998	4948400
CRM	2012-04-09	38.3825	39.474998	38.252499	39.380001	7308000
CRM	2012-04-10	39.435001	39.75	38.240002	38.432499	10788800
CRM	2012-04-11	38.084999	39.642502	38.084999	39.52	11344800
CRM	2012-04-12	39.447498	39.672501	39.0975	39.575001	6048000
CRM	2012-04-13	39.497501	40.4725	39.294998	39.842499	9975200
CRM	2012-04-16	40.192501	40.375	38.5625	38.732498	9880400
CRM	2012-04-17	38.862499	39.202499	38.477501	39.0425	6028800
CRM	2012-04-18	38.797501	39.895	38.695	39.66	5556000
CRM	2012-04-19	39.782501	41.1875	39.450001	39.892502	12405200
CRM	2012-04-20	40.017502	40.275002	39.2075	39.224998	7006400
CRM	2012-04-23	38.549999	38.959999	37.665001	38.75	9539600
CRM	2012-04-24	38.642502	38.692501	36.875	37.494999	9383600
CRM	2012-04-25	37.625	38.0	36.942501	37.674999	11908400
CRM	2012-04-26	37.75	39.087502	37.75	39.049999	7077600
CRM	2012-04-27	39.1175	39.720001	38.657501	39.165001	7682000
CRM	2012-04-30	39.022499	39.282501	38.697498	38.932499	3965200
CRM	2012-05-01	39.037498	39.845001	38.7425	39.220001	5548800
CRM	2012-05-02	38.990002	39.875	38.880001	39.735001	5876400
CRM	2012-05-03	40.067501	40.875	39.327499	39.380001	12618800
CRM	2012-05-04	39.299999	39.299999	38.07	38.147499	10230400
CRM	2012-05-07	37.947498	38.424999	37.685001	37.9575	6163200
CRM	2012-05-08	37.650002	37.720001	35.514999	36.505001	15954400
CRM	2012-05-09	36.077499	37.555	36.009998	37.244999	9210400
CRM	2012-05-10	37.342499	37.450001	33.592499	33.860001	38547600
CRM	2012-05-11	33.775002	35.067501	33.677502	34.445	13857600
CRM	2012-05-14	34.044998	34.657501	33.799999	34.137501	7354000
CRM	2012-05-15	34.577499	34.997501	34.387501	34.525002	11282800
CRM	2012-05-16	34.869999	34.935001	33.517502	34.145	13078400
CRM	2012-05-17	34.240002	34.744999	33.0275	33.450001	21522000
CRM	2012-05-18	35.857498	37.237499	35.75	36.395	36138000
CRM	2012-05-21	36.029999	37.3825	35.080002	37.262501	15436400
CRM	2012-05-22	37.044998	37.977501	36.75	37.362499	12460000
CRM	2012-05-23	36.7575	37.737499	36.389999	37.6525	10400000
CRM	2012-05-24	37.299999	37.560001	36.25	36.552502	10060400
CRM	2012-05-25	36.785	37.5	36.549999	36.75	9678400
CRM	2012-05-29	36.740002	37.18	35.799999	36.422501	10981600
CRM	2012-05-30	35.587502	35.7425	34.875	35.237499	13785200
CRM	2012-05-31	34.560001	35.134998	33.787498	34.654999	12621600
CRM	2012-06-01	33.560001	33.587502	32.650002	32.747501	15065600
CRM	2012-06-04	32.532501	33.047501	31.58	32.805	14039200
CRM	2012-06-05	32.685001	33.8125	32.450001	33.435001	10949200
CRM	2012-06-06	33.5825	34.432499	33.299999	34.244999	10435600
CRM	2012-06-07	34.580002	34.650002	33.814999	33.889999	7091200
CRM	2012-06-08	33.830002	34.157501	32.849998	34.122501	8953200
CRM	2012-06-11	34.3325	34.375	32.595001	32.615002	8252000
CRM	2012-06-12	32.922501	32.922501	31.737499	32.645	9843600
CRM	2012-06-13	32.567501	32.595001	31.639999	31.8325	8401600
CRM	2012-06-14	31.8225	32.407501	31.3125	32.34	12167600
CRM	2012-06-15	32.455002	33.767502	32.139999	33.639999	12874000
CRM	2012-06-18	32.830002	34.435001	32.535	34.200001	11644400
CRM	2012-06-19	34.580002	35.6175	34.134998	34.502499	10668400
CRM	2012-06-20	34.68	34.807499	34.047501	34.4375	7940400
CRM	2012-06-21	33.834999	34.4375	33.1675	33.192501	8782000
CRM	2012-06-22	33.285	34.3125	33.275002	34.2775	8194000
CRM	2012-06-25	33.802502	33.862499	33.172501	33.540001	5635200
CRM	2012-06-26	33.682499	34.1675	33.5	33.8325	4588400
CRM	2012-06-27	33.744999	34.325001	33.592499	33.93	4570800
CRM	2012-06-28	33.75	33.855	32.412498	32.945	7087600
CRM	2012-06-29	33.834999	34.577499	33.787498	34.564999	10560800
CRM	2012-07-02	34.227501	34.810001	33.982498	34.767502	8538800
CRM	2012-07-03	34.715	35.639999	34.630001	35.337502	3344400
CRM	2012-07-05	35.237499	35.959999	35.0	35.605	4278800
CRM	2012-07-06	34.9025	34.9025	33.369999	33.9375	11248400
CRM	2012-07-09	33.959999	34.174999	32.650002	32.825001	8984000
CRM	2012-07-10	33.154999	33.4175	32.0	32.217499	8694400
CRM	2012-07-11	32.497501	32.605	31.3225	31.727501	6042800
CRM	2012-07-12	31.995001	32.247501	31.202499	31.885	6979200
CRM	2012-07-13	32.060001	32.75	31.997499	32.637501	6668400
CRM	2012-07-16	32.487499	32.697498	31.860001	31.997499	4522800
CRM	2012-07-17	32.23	32.474998	31.275	31.695	7252400
CRM	2012-07-18	32.584999	34.115002	32.349998	33.724998	12746400
CRM	2012-07-19	33.935001	35.2075	33.849998	34.7775	10063200
CRM	2012-07-20	34.505001	34.505001	33.627499	33.790001	6290000
CRM	2012-07-23	33.044998	33.18	32.2225	32.75	10374400
CRM	2012-07-24	32.700001	32.779999	31.387501	31.68	15500000
CRM	2012-07-25	32.002499	32.282501	31.2775	31.33	9948400
CRM	2012-07-26	32.09	32.6875	30.7225	31.1525	18435600
CRM	2012-07-27	31.34	33.3475	31.34	32.872501	16979200
CRM	2012-07-30	32.892502	32.892502	31.2575	31.467501	14448400
CRM	2012-07-31	31.540001	32.055	30.91	31.09	9177600
CRM	2012-08-01	31.842501	31.907499	30.7425	31.1425	8856800
CRM	2012-08-02	30.719999	31.3125	30.045	30.342501	10301200
CRM	2012-08-03	31.0275	32.157501	30.377501	32.067501	10586400
CRM	2012-08-06	32.262501	33.587502	31.932501	33.18	11321200
CRM	2012-08-07	33.415001	34.747501	33.272499	34.169998	11107600
CRM	2012-08-08	33.900002	34.297501	33.695	33.887501	8405200
CRM	2012-08-09	33.865002	34.737499	33.842499	34.439999	6166400
CRM	2012-08-10	34.445	35.3125	34.380001	34.959999	10627600
CRM	2012-08-13	35.875	36.599998	35.6325	36.287498	17647600
CRM	2012-08-14	36.322498	36.322498	35.375	35.639999	10455600
CRM	2012-08-15	35.705002	36.099998	35.529999	36.032501	4846400
CRM	2012-08-16	35.685001	36.9375	35.674999	36.740002	9492400
CRM	2012-08-17	37.102501	37.102501	36.654999	36.807499	6748000
CRM	2012-08-20	36.810001	36.974998	35.825001	36.892502	10104400
CRM	2012-08-21	37.272499	37.717499	36.689999	36.91	8800800
CRM	2012-08-22	36.98	37.32	36.279999	37.154999	8528800
CRM	2012-08-23	37.154999	37.317501	36.392502	36.692501	16410800
CRM	2012-08-24	35.27	37.372501	35.192501	37.134998	28062400
CRM	2012-08-27	36.797501	37.9925	36.752499	37.264999	12876400
CRM	2012-08-28	36.732498	36.935001	35.915001	36.279999	14783200
CRM	2012-08-29	36.237499	36.564999	36.012501	36.400002	8646000
CRM	2012-08-30	36.087502	36.205002	35.532501	35.672501	7556000
CRM	2012-08-31	36.067501	36.619999	35.700001	36.294998	8144400
CRM	2012-09-04	36.18	36.432499	35.727501	36.209999	7312800
CRM	2012-09-05	36.157501	36.395	35.752499	36.182499	6233600
CRM	2012-09-06	36.375	37.4725	36.227501	37.2225	9194000
CRM	2012-09-07	37.197498	37.642502	37.014999	37.392502	6190400
CRM	2012-09-10	37.462502	37.695	37.127499	37.334999	4713200
CRM	2012-09-11	37.27	37.805	37.047501	37.697498	6767600
CRM	2012-09-12	37.772499	38.7075	37.752499	38.177502	10642000
CRM	2012-09-13	38.380001	39.5	38.189999	39.247501	10942800
CRM	2012-09-14	39.182499	40.474998	39.139999	39.857498	13426800
CRM	2012-09-17	39.752499	39.970001	39.412498	39.540001	5740800
CRM	2012-09-18	39.375	39.5	38.9575	39.072498	6022800
CRM	2012-09-19	38.974998	39.732498	38.634998	39.494999	8056000
CRM	2012-09-20	39.505001	39.650002	38.502499	39.005001	7120800
CRM	2012-09-21	39.145	39.4375	38.752499	38.799999	9854000
CRM	2012-09-24	38.445	38.775002	38.012501	38.392502	4796000
CRM	2012-09-25	38.477501	38.955002	38.029999	38.032501	6296800
CRM	2012-09-26	37.764999	37.845001	36.555	37.235001	8626400
CRM	2012-09-27	37.599998	38.5425	37.32	38.294998	6900000
CRM	2012-09-28	37.922501	38.57	37.775002	38.172501	6212800
CRM	2012-10-01	38.2925	38.372501	37.395	37.785	8091600
CRM	2012-10-02	37.875	38.470001	37.567501	38.235001	5214800
CRM	2012-10-03	38.375	39.450001	38.3325	39.259998	8752000
CRM	2012-10-04	38.884998	39.5275	38.717499	39.4575	6671200
CRM	2012-10-05	39.872501	39.962502	38.4375	38.682499	6718400
CRM	2012-10-08	38.4925	39.112499	38.18	38.400002	4539200
CRM	2012-10-09	38.262501	38.599998	37.547501	38.035	5986400
CRM	2012-10-10	38.044998	38.150002	37.169998	37.540001	4948000
CRM	2012-10-11	38.240002	38.744999	37.912498	38.1525	5578800
CRM	2012-10-12	38.314999	38.6875	38.049999	38.322498	4350000
CRM	2012-10-15	38.27	38.737499	37.880001	38.537498	3823600
CRM	2012-10-16	38.6875	38.9175	38.397499	38.865002	4082400
CRM	2012-10-17	38.737499	38.810001	37.665001	37.907501	6300000
CRM	2012-10-18	37.7925	38.022499	37.215	37.525002	6157600
CRM	2012-10-19	37.4175	37.797501	37.105	37.252499	8387200
CRM	2012-10-22	37.32	37.5	36.564999	36.907501	6422400
CRM	2012-10-23	36.470001	37.375	36.377499	37.200001	4791600
CRM	2012-10-24	37.450001	37.787498	36.8675	37.055	5813600
CRM	2012-10-25	37.247501	37.307499	35.634998	36.327499	17436800
CRM	2012-10-26	36.4025	36.8325	36.317501	36.662498	8319200
CRM	2012-10-31	36.212502	36.814999	36.002499	36.494999	6795600
CRM	2012-11-01	35.8125	36.740002	34.759998	36.555	10004000
CRM	2012-11-02	36.790001	37.105	36.470001	36.650002	7022400
CRM	2012-11-05	36.717499	36.717499	35.845001	36.272499	6740400
CRM	2012-11-06	36.375	37.267502	36.375	36.93	3989600
CRM	2012-11-07	36.477501	36.935001	36.462502	36.630001	5667600
CRM	2012-11-08	36.567501	36.6875	35.625	35.82	8838400
CRM	2012-11-09	35.605	36.075001	35.255001	35.285	6524000
CRM	2012-11-12	35.415001	35.7075	34.9375	35.419998	4833200
CRM	2012-11-13	35.049999	35.669998	34.77	35.2775	4170000
CRM	2012-11-14	35.677502	35.955002	34.84	34.919998	5552000
CRM	2012-11-15	35.047501	35.255001	34.865002	35.182499	4548400
CRM	2012-11-16	35.342499	36.224998	35.037498	36.075001	6346000
CRM	2012-11-19	36.327499	37.392502	36.327499	36.830002	8460800
CRM	2012-11-20	36.837502	37.3825	36.092499	36.474998	12270000
CRM	2012-11-21	37.525002	39.772499	37.450001	39.695	27916800
CRM	2012-11-23	39.092499	39.922501	38.752499	39.862499	8430800
CRM	2012-11-26	39.217499	40.125	39.150002	40.055	10954400
CRM	2012-11-27	39.345001	39.8125	39.035	39.092499	11893200
CRM	2012-11-28	38.779999	39.522499	38.75	39.465	6702000
CRM	2012-11-29	39.494999	39.950001	39.465	39.6875	5776800
CRM	2012-11-30	39.544998	39.695	39.235001	39.4175	3504000
CRM	2012-12-03	39.674999	39.875	39.217499	39.262501	4642000
CRM	2012-12-04	39.259998	39.4175	38.7775	39.235001	3894000
CRM	2012-12-05	39.055	39.285	38.307499	39.217499	5315200
CRM	2012-12-06	39.122501	39.677502	39.0	39.352501	5110000
CRM	2012-12-07	39.272499	39.6175	39.025002	39.174999	5182000
CRM	2012-12-10	39.174999	39.619999	39.0975	39.605	3867600
CRM	2012-12-11	39.587502	41.4725	39.587502	41.25	17480400
CRM	2012-12-12	41.294998	42.0275	41.099998	41.7575	9206000
CRM	2012-12-13	41.5425	41.852501	41.387501	41.66	6459200
CRM	2012-12-14	41.325001	42.040001	41.325001	41.702499	5086800
CRM	2012-12-17	41.192501	42.637501	41.165001	42.227501	10098400
CRM	2012-12-18	42.252499	42.912498	42.18	42.724998	4890000
CRM	2012-12-19	42.82	43.1875	42.452499	42.465	4176000
CRM	2012-12-20	42.5	42.560001	42.130001	42.52	4705200
CRM	2012-12-21	41.982498	42.435001	41.869999	42.237499	10731600
CRM	2012-12-24	42.092499	42.360001	42.0	42.337502	1648000
CRM	2012-12-26	42.299999	42.419998	41.314999	41.584999	3720400
CRM	2012-12-27	41.57	41.862499	40.665001	41.560001	5888800
CRM	2012-12-28	41.110001	41.4375	40.8825	41.044998	4128400
CRM	2012-12-31	40.952499	42.0825	40.727501	42.025002	6147200
CRM	2013-01-02	42.942501	43.490002	41.720001	42.7925	8162800
CRM	2013-01-03	42.517502	43.134998	42.029999	42.177502	5707600
CRM	2013-01-04	42.165001	42.5975	42.017502	42.4025	3296400
CRM	2013-01-07	42.32	42.32	41.689999	42.244999	4185600
CRM	2013-01-08	42.337502	42.674999	41.887501	42.4925	3953600
CRM	2013-01-09	42.5275	43.092499	42.3325	42.9575	3856000
CRM	2013-01-10	43.150002	43.4575	42.4575	43.279999	4749200
CRM	2013-01-11	43.122501	43.412498	42.807499	43.337502	5296800
CRM	2013-01-14	43.235001	43.695	43.112499	43.502499	3814000
CRM	2013-01-15	43.112499	43.740002	42.7925	43.662498	4128000
CRM	2013-01-16	43.5	43.68	41.817501	42.41	16573600
CRM	2013-01-17	42.695	43.334999	42.605	42.782501	6331600
CRM	2013-01-18	42.880001	43.025002	41.91	42.505001	6346000
CRM	2013-01-22	42.505001	42.567501	41.529999	41.7225	7501600
CRM	2013-01-23	41.805	42.93	41.790001	42.605	5760000
CRM	2013-01-24	42.6875	43.372501	42.622501	43.072498	5149600
CRM	2013-01-25	43.297501	43.935001	43.1525	43.465	6508000
CRM	2013-01-28	44.3325	44.727501	44.162498	44.517502	8180000
CRM	2013-01-29	43.674999	43.997501	43.077499	43.672501	6209600
CRM	2013-01-30	43.759998	44.110001	42.935001	43.075001	7241600
CRM	2013-01-31	43.352501	43.695	42.650002	43.032501	4999600
CRM	2013-02-01	43.494999	43.959999	43.307499	43.764999	5174000
CRM	2013-02-04	43.447498	43.705002	42.962502	43.189999	5354400
CRM	2013-02-05	43.267502	43.439999	42.775002	43.099998	3767200
CRM	2013-02-06	42.8675	43.330002	42.6675	42.825001	4883200
CRM	2013-02-07	42.939999	43.125	42.290001	42.512501	4346000
CRM	2013-02-08	42.619999	42.860001	42.369999	42.487499	4284000
CRM	2013-02-11	42.705002	42.8125	42.272499	42.657501	5684000
CRM	2013-02-12	42.682499	43.25	42.6175	43.09	5906400
CRM	2013-02-13	43.09	43.34	42.5	43.075001	4106800
CRM	2013-02-14	43.072498	43.865002	42.889999	43.615002	6841200
CRM	2013-02-15	43.6875	43.959999	43.1525	43.7575	5413600
CRM	2013-02-19	43.674999	43.935001	43.447498	43.7075	3497200
CRM	2013-02-20	43.720001	43.904999	42.764999	42.77	5296800
CRM	2013-02-21	42.7225	42.790001	41.942501	42.137501	5466800
CRM	2013-02-22	42.537498	42.639999	42.1875	42.639999	4078400
CRM	2013-02-25	42.447498	42.740002	40.82	40.877499	10159600
CRM	2013-02-26	40.952499	41.669998	40.564999	40.84	6919200
CRM	2013-02-27	40.842499	42.052502	40.5	41.735001	6224400
CRM	2013-02-28	41.767502	42.474998	41.767502	42.305	14840000
CRM	2013-03-01	44.375	45.810001	42.697498	45.5	26723200
CRM	2013-03-04	45.505001	46.657501	45.369999	46.4725	9554000
CRM	2013-03-05	45.935001	46.4725	45.759998	46.442501	9381200
CRM	2013-03-06	46.415001	46.8675	46.142502	46.592499	4816400
CRM	2013-03-07	46.6175	46.637501	46.02	46.1175	3820000
CRM	2013-03-08	46.452499	46.512501	45.767502	46.462502	4218400
CRM	2013-03-11	46.380001	46.985001	46.377499	46.485001	4032000
CRM	2013-03-12	45.674999	45.830002	45.125	45.197498	8922000
CRM	2013-03-13	45.375	45.412498	44.737499	45.227501	6623200
CRM	2013-03-14	45.41	45.724998	44.59	44.622501	7147600
CRM	2013-03-15	44.607498	44.959999	44.047501	44.125	9867600
CRM	2013-03-18	43.825001	44.25	43.455002	43.532501	6496800
CRM	2013-03-19	43.630001	43.682499	42.592499	42.807499	7280800
CRM	2013-03-20	43.287498	43.422501	42.945	43.127499	4590400
CRM	2013-03-21	42.692501	43.419998	42.535	43.182499	6500000
CRM	2013-03-22	43.849998	44.279999	43.262501	44.014999	7256400
CRM	2013-03-25	43.985001	44.067501	43.055	43.189999	5163200
CRM	2013-03-26	43.375	43.702499	42.797501	43.397499	4500800
CRM	2013-03-27	43.23	44.0425	43.119999	43.970001	5028400
CRM	2013-03-28	43.9575	44.805	43.77	44.7075	6541200
CRM	2013-04-01	44.674999	44.912498	43.682499	43.8475	4823200
CRM	2013-04-02	44.247501	44.322498	43.702499	43.8325	3875600
CRM	2013-04-03	43.705002	43.962502	41.672501	42.127499	8306000
CRM	2013-04-04	42.130001	42.165001	41.130001	41.602501	5673200
CRM	2013-04-05	40.415001	41.43	40.330002	41.355	5285200
CRM	2013-04-08	41.240002	41.797501	40.9925	41.715	3674400
CRM	2013-04-09	41.877499	41.877499	40.887501	41.3325	5304000
CRM	2013-04-10	41.485001	42.302502	41.377499	42.195	4476400
CRM	2013-04-11	41.880001	42.084999	41.407501	41.627499	6846000
CRM	2013-04-12	41.59	42.465	41.125	42.380001	7168400
CRM	2013-04-15	41.994999	42.485001	41.294998	41.294998	7120000
CRM	2013-04-16	41.685001	42.599998	41.517502	42.5975	6039200
CRM	2013-04-17	42.212502	42.665001	41.415001	41.837502	22142000
CRM	2013-04-18	41.169998	41.91	40.759998	41.029999	4476800
CRM	2013-04-19	41.02	41.25	39.75	40.880001	8713600
CRM	2013-04-22	41.060001	41.169998	40.130001	40.32	4897800
CRM	2013-04-23	40.709999	41.549999	40.610001	41.080002	4115200
CRM	2013-04-24	41.02	41.529999	40.869999	40.91	2671100
CRM	2013-04-25	41.099998	41.169998	40.619999	40.759998	5148900
CRM	2013-04-26	40.84	41.099998	40.630001	40.709999	2646100
CRM	2013-04-29	40.75	41.279999	40.549999	41.009998	2651800
CRM	2013-04-30	41.049999	41.240002	40.709999	41.110001	3806600
CRM	2013-05-01	41.209999	42.189999	41.119999	41.560001	6423600
CRM	2013-05-02	41.77	42.099998	41.5	41.869999	3598400
CRM	2013-05-03	42.27	42.5	42.060001	42.240002	2897000
CRM	2013-05-06	42.330002	42.84	42.299999	42.439999	4305700
CRM	2013-05-07	42.639999	42.849998	42.110001	42.419998	2803000
CRM	2013-05-08	42.43	42.59	42.200001	42.369999	3029900
CRM	2013-05-09	42.349998	43.779999	42.279999	43.150002	6062100
CRM	2013-05-10	43.209999	44.25	43.209999	44.169998	4287000
CRM	2013-05-13	44.330002	44.560001	43.830002	43.959999	2945200
CRM	2013-05-14	44.049999	45.040001	44.009998	44.98	4117200
CRM	2013-05-15	45.029999	45.07	44.41	44.790001	3099500
CRM	2013-05-16	45.389999	47.310001	45.290001	46.150002	7165000
CRM	2013-05-17	46.18	46.830002	45.75	46.790001	4787600
CRM	2013-05-20	47.139999	47.580002	46.82	47.009998	6331700
CRM	2013-05-21	47.049999	47.110001	46.299999	46.330002	6112600
CRM	2013-05-22	46.43	47.220001	45.529999	45.779999	6717200
CRM	2013-05-23	43.439999	46.049999	43.02	45.689999	12218700
CRM	2013-05-24	42.75	43.82	41.799999	43.25	21576800
CRM	2013-05-28	43.529999	43.529999	41.619999	41.799999	10067300
CRM	2013-05-29	41.18	42.360001	40.849998	41.93	8799500
CRM	2013-05-30	42.09	42.970001	42.0	42.759998	5557500
CRM	2013-05-31	42.52	43.060001	42.080002	42.330002	5758500
CRM	2013-06-03	42.369999	42.439999	40.09	41.040001	8969800
CRM	2013-06-04	39.25	40.189999	37.57	37.799999	29720600
CRM	2013-06-05	38.68	38.810001	37.689999	37.950001	18556600
CRM	2013-06-06	37.869999	38.400002	37.099998	38.060001	10970900
CRM	2013-06-07	38.380001	39.639999	38.27	39.610001	10146600
CRM	2013-06-10	39.950001	39.970001	38.52	38.68	10800800
CRM	2013-06-11	38.240002	38.32	37.34	37.59	8942900
CRM	2013-06-12	38.119999	38.509998	37.290001	37.580002	7769100
CRM	2013-06-13	37.459999	37.98	36.869999	37.799999	5839000
CRM	2013-06-14	37.790001	38.720001	37.5	37.560001	4942800
CRM	2013-06-17	37.220001	38.82	37.080002	38.220001	6521400
CRM	2013-06-18	38.25	38.52	38.040001	38.25	3207200
CRM	2013-06-19	38.25	38.5	37.580002	37.650002	4960400
CRM	2013-06-20	37.360001	37.790001	36.580002	36.75	5537300
CRM	2013-06-21	37.0	38.830002	36.09	38.299999	15540200
CRM	2013-06-24	37.630001	37.630001	36.130001	36.950001	8583200
CRM	2013-06-25	37.610001	38.240002	37.34	37.439999	5831200
CRM	2013-06-26	37.75	38.200001	37.720001	38.0	5046600
CRM	2013-06-27	38.34	38.950001	38.299999	38.84	5187200
CRM	2013-06-28	38.439999	38.57	37.810001	38.18	5064800
CRM	2013-07-01	38.560001	38.720001	37.759998	37.799999	3799100
CRM	2013-07-02	37.740002	38.400002	37.73	38.169998	4111000
CRM	2013-07-03	37.889999	38.740002	37.779999	38.549999	2292300
CRM	2013-07-05	38.959999	39.07	38.330002	38.939999	2824600
CRM	2013-07-08	39.029999	39.360001	38.330002	38.43	3846100
CRM	2013-07-09	38.490002	38.810001	37.939999	38.720001	3796000
CRM	2013-07-10	38.77	39.970001	38.580002	39.740002	4668200
CRM	2013-07-11	40.209999	41.700001	40.16	41.52	6911700
CRM	2013-07-12	41.560001	42.599998	41.330002	42.43	5274600
CRM	2013-07-15	42.27	42.43	41.290001	41.98	4151300
CRM	2013-07-16	41.939999	42.049999	41.400002	41.84	3897400
CRM	2013-07-17	42.0	42.740002	41.73	42.709999	4606300
CRM	2013-07-18	42.549999	43.0	41.540001	41.900002	5920400
CRM	2013-07-19	41.849998	42.75	41.700001	42.5	6078500
CRM	2013-07-22	42.5	42.52	41.84	42.040001	3133800
CRM	2013-07-23	42.130001	43.16	42.009998	42.540001	4638200
CRM	2013-07-24	43.009998	43.529999	41.950001	42.009998	6022200
CRM	2013-07-25	42.119999	43.470001	42.060001	43.220001	5236900
CRM	2013-07-26	42.970001	43.330002	42.279999	43.220001	2733000
CRM	2013-07-29	43.16	43.43	42.509998	43.310001	3087200
CRM	2013-07-30	43.59	44.419998	43.52	43.990002	4357900
CRM	2013-07-31	43.959999	44.290001	43.650002	43.75	3263200
CRM	2013-08-01	44.169998	45.599998	44.150002	45.139999	5479000
CRM	2013-08-02	44.970001	45.599998	44.93	45.52	3494500
CRM	2013-08-05	45.310001	46.099998	45.25	45.689999	2620900
CRM	2013-08-06	45.380001	45.650002	44.900002	45.419998	2750300
CRM	2013-08-07	45.200001	45.200001	44.189999	44.919998	3000300
CRM	2013-08-08	45.200001	45.689999	44.970001	45.240002	3400700
CRM	2013-08-09	45.23	45.580002	44.860001	45.209999	2543800
CRM	2013-08-12	45.139999	45.68	45.060001	45.389999	2862900
CRM	2013-08-13	45.360001	45.5	44.5	45.07	3644600
CRM	2013-08-14	45.099998	45.25	44.189999	44.66	3741400
CRM	2013-08-15	44.110001	44.18	42.860001	43.599998	5910700
CRM	2013-08-16	43.529999	44.110001	43.470001	43.830002	4073400
CRM	2013-08-19	43.799999	44.169998	43.349998	43.439999	3482000
CRM	2013-08-20	43.43	43.860001	43.02	43.389999	3571400
CRM	2013-08-21	43.43	44.150002	43.240002	43.5	5379900
CRM	2013-08-22	43.75	43.959999	43.5	43.75	2964900
CRM	2013-08-23	43.150002	43.73	43.0	43.59	4312800
CRM	2013-08-26	43.16	43.84	43.150002	43.400002	5731000
CRM	2013-08-27	42.919998	42.98	42.330002	42.459999	5589800
CRM	2013-08-28	42.450001	43.25	42.380001	42.779999	5877500
CRM	2013-08-29	42.360001	43.98	42.110001	43.650002	13186500
CRM	2013-08-30	47.669998	49.939999	47.380001	49.130001	31862700
CRM	2013-09-03	49.459999	50.150002	49.130001	49.580002	10222700
CRM	2013-09-04	48.810001	49.25	48.299999	48.77	8027400
CRM	2013-09-05	48.459999	49.119999	48.369999	48.599998	5991900
CRM	2013-09-06	48.689999	49.25	48.02	48.470001	5185300
CRM	2013-09-09	48.599998	49.200001	48.540001	49.200001	5220300
CRM	2013-09-10	49.450001	50.080002	49.349998	50.02	5138200
CRM	2013-09-11	49.790001	50.419998	49.490002	49.880001	4309400
CRM	2013-09-12	49.830002	50.599998	49.400002	49.959999	3839600
CRM	2013-09-13	49.919998	50.09	49.18	49.639999	3350800
CRM	2013-09-16	50.200001	50.459999	49.490002	49.650002	3347600
CRM	2013-09-17	49.849998	50.470001	49.700001	49.900002	3167000
CRM	2013-09-18	49.93	52.57	49.869999	52.490002	10464300
CRM	2013-09-19	52.66	54.25	52.66	53.380001	6897600
CRM	2013-09-20	53.5	54.02	52.75	52.759998	6106400
CRM	2013-09-23	52.830002	53.650002	51.889999	52.349998	4339300
CRM	2013-09-24	52.169998	52.73	51.709999	52.139999	2979400
CRM	2013-09-25	52.049999	53.16	52.0	52.470001	4045800
CRM	2013-09-26	52.860001	53.939999	52.849998	53.32	4141300
CRM	2013-09-27	53.029999	53.09	52.310001	52.43	3948100
CRM	2013-09-30	51.139999	52.25	50.759998	51.91	5051500
CRM	2013-10-01	52.139999	52.82	51.93	52.630001	3753300
CRM	2013-10-02	52.25	53.150002	52.040001	53.150002	3207700
CRM	2013-10-03	53.02	53.34	51.709999	52.0	3089100
CRM	2013-10-04	52.240002	53.369999	52.080002	52.830002	3600800
CRM	2013-10-07	52.419998	53.200001	52.02	52.16	2974800
CRM	2013-10-08	52.549999	52.82	49.5	50.139999	5746200
CRM	2013-10-09	50.259998	50.5	48.700001	49.91	4749700
CRM	2013-10-10	50.200001	51.77	50.110001	51.540001	4789800
CRM	2013-10-11	51.540001	51.880001	50.900002	51.07	2614300
CRM	2013-10-14	50.509998	51.209999	49.970001	51.169998	3866500
CRM	2013-10-15	51.119999	51.529999	50.599998	50.720001	3661500
CRM	2013-10-16	50.98	52.93	50.98	52.580002	5546400
CRM	2013-10-17	52.5	53.099998	52.25	53.009998	3001700
CRM	2013-10-18	53.509998	54.150002	53.310001	54.099998	4548400
CRM	2013-10-21	56.150002	56.240002	54.73	55.099998	4200400
CRM	2013-10-22	55.369999	55.5	53.009998	54.279999	5078500
CRM	2013-10-23	53.950001	54.040001	52.98	53.34	2532500
CRM	2013-10-24	53.75	54.540001	53.639999	54.380001	3193100
CRM	2013-10-25	54.549999	54.889999	53.650002	54.560001	2715100
CRM	2013-10-28	54.560001	54.810001	52.200001	53.490002	4450100
CRM	2013-10-29	53.75	54.09	52.799999	53.700001	3553400
CRM	2013-10-30	53.830002	54.110001	52.619999	52.790001	4280300
CRM	2013-10-31	52.790001	53.709999	52.509998	53.360001	3504400
CRM	2013-11-01	53.540001	54.630001	53.540001	53.959999	4330500
CRM	2013-11-04	54.5	55.669998	54.150002	55.580002	4889200
CRM	2013-11-05	55.400002	55.709999	54.849998	55.689999	4262000
CRM	2013-11-06	55.91	55.950001	54.66	55.23	4634200
CRM	2013-11-07	55.91	57.240002	54.200001	54.349998	6338600
CRM	2013-11-08	54.349998	55.549999	54.349998	55.490002	4167400
CRM	2013-11-11	55.68	56.139999	55.040001	56.119999	3391900
CRM	2013-11-12	56.130001	57.5	55.959999	56.709999	6072000
CRM	2013-11-13	56.759998	57.759998	56.650002	57.209999	4583700
CRM	2013-11-14	57.09	57.689999	56.740002	56.990002	4850200
CRM	2013-11-15	57.389999	57.889999	56.77	57.310001	5295000
CRM	2013-11-18	58.200001	58.369999	55.209999	55.509998	15146000
CRM	2013-11-19	55.369999	55.369999	52.549999	52.740002	16325400
CRM	2013-11-20	53.459999	54.799999	53.330002	53.610001	7664600
CRM	2013-11-21	53.869999	54.509998	53.75	54.439999	5691100
CRM	2013-11-22	54.650002	55.09	54.5	54.689999	3344800
CRM	2013-11-25	53.77	54.139999	51.849998	52.75	8399600
CRM	2013-11-26	52.560001	53.139999	52.0	52.299999	5694000
CRM	2013-11-27	52.630001	52.900002	51.880001	52.709999	3770700
CRM	2013-11-29	51.119999	52.599998	50.990002	52.09	5635300
CRM	2013-12-02	52.009998	52.290001	51.299999	51.560001	4235400
CRM	2013-12-03	51.189999	51.799999	51.040001	51.630001	3832700
CRM	2013-12-04	51.400002	52.619999	51.349998	52.27	4090700
CRM	2013-12-05	52.189999	53.150002	52.009998	53.049999	4855500
CRM	2013-12-06	53.68	54.150002	53.23	53.880001	4570100
CRM	2013-12-09	53.619999	54.009998	52.93	53.68	3173600
CRM	2013-12-10	53.98	54.540001	53.66	53.720001	3986400
CRM	2013-12-11	53.299999	53.48	51.200001	51.43	6996000
CRM	2013-12-12	51.220001	51.619999	50.290001	50.98	5813800
CRM	2013-12-13	51.34	51.799999	50.759998	51.130001	4452300
CRM	2013-12-16	50.720001	51.23	50.119999	51.16	6554600
CRM	2013-12-17	51.299999	52.450001	50.799999	52.220001	6232700
CRM	2013-12-18	52.389999	53.41	51.720001	53.360001	5557300
CRM	2013-12-19	53.290001	53.950001	52.740002	53.07	3597900
CRM	2013-12-20	53.18	54.209999	53.16	53.720001	5795000
CRM	2013-12-23	54.150002	54.75	53.849998	54.580002	4289500
CRM	2013-12-24	54.48	54.970001	54.450001	54.799999	1327500
CRM	2013-12-26	54.880001	55.169998	54.529999	54.849998	1985400
CRM	2013-12-27	54.900002	54.939999	54.330002	54.450001	1837300
CRM	2013-12-30	54.27	55.240002	53.970001	55.169998	3743400
CRM	2013-12-31	55.139999	55.549999	54.860001	55.189999	3101700
CRM	2014-01-02	55.200001	55.209999	54.41	54.860001	2730200
CRM	2014-01-03	54.93	55.389999	54.52	55.119999	1968700
CRM	2014-01-06	55.200001	55.240002	54.029999	54.23	2532700
CRM	2014-01-07	54.43	55.119999	54.290001	54.950001	2787200
CRM	2014-01-08	55.189999	57.130001	54.759998	56.939999	7036900
CRM	2014-01-09	57.009998	57.009998	55.650002	56.290001	4968100
CRM	2014-01-10	56.52	57.040001	55.810001	56.950001	3517500
CRM	2014-01-13	56.970001	57.369999	55.860001	56.209999	5306500
CRM	2014-01-14	56.209999	57.68	55.650002	57.509998	4924600
CRM	2014-01-15	57.5	59.849998	57.470001	59.720001	8745500
CRM	2014-01-16	59.490002	59.650002	58.849998	59.209999	5644800
CRM	2014-01-17	59.259998	59.91	58.849998	59.860001	4333300
CRM	2014-01-21	60.27	61.07	59.650002	60.950001	6130800
CRM	2014-01-22	60.990002	61.450001	60.5	61.139999	3515900
CRM	2014-01-23	60.080002	60.150002	58.919998	60.080002	4875700
CRM	2014-01-24	59.48	59.560001	58.25	58.400002	4803500
CRM	2014-01-27	58.509998	58.669998	56.950001	57.080002	5136700
CRM	2014-01-28	57.599998	59.43	57.279999	59.369999	5534700
CRM	2014-01-29	58.560001	59.220001	57.790001	57.959999	4077800
CRM	2014-01-30	59.040001	61.490002	58.709999	60.970001	5946200
CRM	2014-01-31	60.029999	61.259998	60.0	60.529999	4612200
CRM	2014-02-03	61.099998	61.200001	58.07	58.470001	5450000
CRM	2014-02-04	59.419998	61.349998	59.060001	60.959999	5948100
CRM	2014-02-05	60.57	61.880001	59.759998	61.630001	4860800
CRM	2014-02-06	61.849998	62.75	61.099998	61.700001	5180000
CRM	2014-02-07	62.060001	62.669998	61.220001	61.549999	7537900
CRM	2014-02-10	61.580002	61.700001	60.639999	61.040001	5846400
CRM	2014-02-11	61.25	61.799999	61.150002	61.23	6376300
CRM	2014-02-12	61.549999	61.860001	61.099998	61.48	4786500
CRM	2014-02-13	61.189999	63.32	61.18	63.130001	4760400
CRM	2014-02-14	63.470001	63.540001	62.400002	62.799999	3654800
CRM	2014-02-18	63.330002	63.939999	62.290001	63.73	3780100
CRM	2014-02-19	63.360001	63.959999	62.849998	63.02	4929600
CRM	2014-02-20	63.209999	63.25	61.990002	63.009998	5738900
CRM	2014-02-21	63.349998	64.650002	63.349998	63.59	5516500
CRM	2014-02-24	62.75	64.330002	61.799999	63.91	5698600
CRM	2014-02-25	63.919998	64.0	63.290001	63.66	4895500
CRM	2014-02-26	63.779999	64.739998	62.689999	63.740002	7285700
CRM	2014-02-27	63.52	66.349998	63.509998	66.220001	9345800
CRM	2014-02-28	66.040001	67.0	60.970001	62.369999	18892500
CRM	2014-03-03	60.650002	61.709999	59.82	61.490002	9303400
CRM	2014-03-04	62.18	63.369999	62.009998	63.07	7927200
CRM	2014-03-05	63.07	63.75	62.939999	63.68	5464400
CRM	2014-03-06	63.75	63.869999	62.73	63.139999	3958800
CRM	2014-03-07	63.200001	63.360001	59.73	60.740002	11239300
CRM	2014-03-10	60.740002	60.98	59.580002	59.779999	6012000
CRM	2014-03-11	59.990002	62.360001	59.52	61.02	9907300
CRM	2014-03-12	60.400002	61.529999	59.639999	61.52	5573400
CRM	2014-03-13	61.799999	62.169998	58.419998	59.060001	9256600
CRM	2014-03-14	58.990002	59.290001	57.610001	58.16	6782900
CRM	2014-03-17	58.610001	59.27	58.02	58.32	6285200
CRM	2014-03-18	58.490002	59.630001	57.98	59.630001	6019300
CRM	2014-03-19	59.459999	59.799999	57.919998	58.43	4918600
CRM	2014-03-20	58.349998	59.380001	57.759998	59.119999	4708400
CRM	2014-03-21	59.740002	59.91	56.77	57.029999	10227600
CRM	2014-03-24	57.509998	57.549999	55.669998	56.360001	6299000
CRM	2014-03-25	56.810001	58.099998	55.259998	56.650002	7581100
CRM	2014-03-26	57.080002	57.209999	55.139999	55.209999	6485400
CRM	2014-03-27	55.0	56.66	53.860001	55.970001	6206100
CRM	2014-03-28	56.07	56.939999	55.59	55.75	5109500
CRM	2014-03-31	56.169998	57.18	56.139999	57.09	6520600
CRM	2014-04-01	57.610001	58.889999	57.599998	58.799999	5356600
CRM	2014-04-02	59.049999	59.349998	57.709999	58.150002	4799700
CRM	2014-04-03	58.07	58.240002	55.540001	55.740002	6053200
CRM	2014-04-04	56.25	56.610001	54.049999	54.41	6496700
CRM	2014-04-07	54.139999	55.509998	53.07	53.970001	6017700
CRM	2014-04-08	54.18	55.52	53.119999	55.209999	8810300
CRM	2014-04-09	55.759998	57.099998	55.290001	56.950001	7376700
CRM	2014-04-10	56.950001	57.080002	54.23	54.549999	10912100
CRM	2014-04-11	53.82	54.5	52.759998	52.869999	6425100
CRM	2014-04-14	53.490002	54.759998	53.080002	53.779999	4860500
CRM	2014-04-15	53.950001	55.380001	52.880001	55.23	6137700
CRM	2014-04-16	55.959999	56.080002	54.509998	55.98	4516800
CRM	2014-04-17	55.709999	56.439999	55.099998	56.099998	3817000
CRM	2014-04-21	56.080002	56.490002	55.389999	56.110001	3009500
CRM	2014-04-22	56.02	57.400002	55.950001	57.080002	4662900
CRM	2014-04-23	56.52	56.619999	55.080002	55.639999	4229200
CRM	2014-04-24	56.279999	56.599998	53.169998	54.73	6003000
CRM	2014-04-25	54.330002	54.369999	52.41	52.799999	5321300
CRM	2014-04-28	53.040001	53.130001	48.279999	49.130001	17648300
CRM	2014-04-29	49.23	51.310001	48.18	50.759998	10347900
CRM	2014-04-30	50.599998	51.740002	49.830002	51.650002	6857500
CRM	2014-05-01	51.900002	53.68	51.790001	52.080002	6405200
CRM	2014-05-02	52.080002	53.040001	51.619999	52.439999	6515700
CRM	2014-05-05	52.970001	53.830002	52.0	53.650002	7025800
CRM	2014-05-06	53.18	53.709999	51.66	51.779999	6947000
CRM	2014-05-07	51.709999	51.799999	49.18	50.43	9039300
CRM	2014-05-08	50.220001	52.080002	49.57	50.150002	6499300
CRM	2014-05-09	49.990002	50.75	49.32	50.279999	5307000
CRM	2014-05-12	50.900002	53.650002	50.849998	53.43	6558300
CRM	2014-05-13	53.860001	54.209999	52.200001	52.279999	5321200
CRM	2014-05-14	52.029999	53.02	51.720001	51.880001	3277300
CRM	2014-05-15	52.25	52.299999	50.599998	51.419998	4762400
CRM	2014-05-16	51.599998	51.93	50.490002	51.799999	4646100
CRM	2014-05-19	51.950001	53.43	51.66	53.23	4816200
CRM	2014-05-20	53.82	54.150002	52.389999	52.889999	10653800
CRM	2014-05-21	52.599998	53.0	49.619999	50.189999	20536600
CRM	2014-05-22	50.290001	54.25	49.93	53.27	13735500
CRM	2014-05-23	52.650002	53.66	52.110001	53.41	6646200
CRM	2014-05-27	52.889999	54.610001	52.849998	54.360001	5931300
CRM	2014-05-28	54.150002	54.360001	53.34	53.34	5945800
CRM	2014-05-29	53.119999	54.959999	53.040001	54.400002	6813000
CRM	2014-05-30	55.5	55.540001	52.48	52.630001	9683400
CRM	2014-06-02	52.630001	52.849998	51.639999	52.380001	4070400
CRM	2014-06-03	51.93	52.150002	50.91	50.950001	5793700
CRM	2014-06-04	50.630001	51.52	50.209999	51.07	4712800
CRM	2014-06-05	51.470001	51.779999	50.75	51.369999	5410000
CRM	2014-06-06	51.740002	52.290001	51.59	51.799999	3153900
CRM	2014-06-09	51.810001	52.09	51.139999	51.709999	3931400
CRM	2014-06-10	51.599998	53.200001	51.599998	53.060001	6589800
CRM	2014-06-11	52.689999	53.610001	52.5	53.310001	4151400
CRM	2014-06-12	53.169998	53.57	52.630001	53.040001	3626800
CRM	2014-06-13	53.130001	54.389999	52.75	54.310001	5127700
CRM	2014-06-16	53.16	54.73	52.52	54.610001	6994100
CRM	2014-06-17	54.299999	58.0	54.25	57.82	13418900
CRM	2014-06-18	57.59	57.939999	56.740002	57.759998	6043400
CRM	2014-06-19	57.970001	58.619999	57.509998	57.880001	4735800
CRM	2014-06-20	57.970001	57.970001	57.009998	57.509998	5955600
CRM	2014-06-23	57.450001	58.23	56.75	58.0	3897100
CRM	2014-06-24	58.09	58.220001	57.080002	57.459999	7784300
CRM	2014-06-25	57.110001	57.68	56.630001	57.41	3233100
CRM	2014-06-26	57.599998	57.98	56.889999	57.169998	3048800
CRM	2014-06-27	56.93	57.59	56.919998	57.380001	3288100
CRM	2014-06-30	57.349998	58.630001	57.349998	58.080002	5393200
CRM	2014-07-01	58.240002	59.490002	58.169998	59.200001	5288500
CRM	2014-07-02	59.169998	59.48	58.669998	58.91	3621800
CRM	2014-07-03	59.0	59.080002	57.959999	58.759998	2415000
CRM	2014-07-07	58.720001	58.720001	57.189999	57.34	4332400
CRM	2014-07-08	57.34	57.34	54.07	54.889999	9256400
CRM	2014-07-09	55.099998	55.470001	54.18	54.599998	4227400
CRM	2014-07-10	53.41	55.040001	53.299999	54.299999	4437400
CRM	2014-07-11	54.5	54.790001	53.75	54.209999	2521500
CRM	2014-07-14	54.689999	55.200001	54.040001	54.73	3004800
CRM	2014-07-15	54.77	54.959999	53.16	53.740002	4646700
CRM	2014-07-16	53.990002	54.25	53.68	53.950001	2537400
CRM	2014-07-17	53.619999	54.279999	52.48	52.639999	4800100
CRM	2014-07-18	52.98	54.27	52.720001	53.5	3597800
CRM	2014-07-21	53.25	53.48	52.580002	53.32	2662700
CRM	2014-07-22	53.529999	54.0	53.41	53.599998	2991500
CRM	2014-07-23	53.959999	53.970001	53.18	53.599998	3209400
CRM	2014-07-24	53.700001	54.709999	53.669998	54.060001	3122800
CRM	2014-07-25	53.889999	55.369999	53.59	54.889999	4911200
CRM	2014-07-28	54.740002	55.200001	53.860001	54.0	4017700
CRM	2014-07-29	54.259998	55.16	53.639999	54.830002	3704400
CRM	2014-07-30	55.09	56.490002	55.040001	56.25	3881200
CRM	2014-07-31	55.68	55.91	54.150002	54.25	4291100
CRM	2014-08-01	54.330002	54.75	52.91	53.48	4311800
CRM	2014-08-04	53.889999	55.150002	53.779999	54.900002	3499900
CRM	2014-08-05	54.619999	55.330002	54.029999	54.299999	3379200
CRM	2014-08-06	54.099998	54.919998	53.560001	53.889999	2606600
CRM	2014-08-07	54.169998	54.740002	53.360001	53.75	2754000
CRM	2014-08-08	53.91	54.540001	53.529999	54.439999	2516700
CRM	2014-08-11	54.68	55.18	54.459999	54.869999	2573500
CRM	2014-08-12	54.389999	54.490002	52.5	52.75	6298600
CRM	2014-08-13	53.029999	53.490002	52.740002	52.82	4714700
CRM	2014-08-14	53.150002	53.75	52.82	53.509998	4855700
CRM	2014-08-15	53.84	54.049999	53.02	53.630001	4697000
CRM	2014-08-18	54.110001	54.630001	53.900002	54.380001	4757300
CRM	2014-08-19	54.529999	55.209999	54.43	54.959999	4713500
CRM	2014-08-20	55.380001	55.560001	54.639999	55.389999	5057600
CRM	2014-08-21	55.650002	56.049999	54.889999	55.709999	9544200
CRM	2014-08-22	57.889999	61.009998	57.77	59.799999	25342200
CRM	2014-08-25	59.34	59.689999	58.540001	59.23	7388400
CRM	2014-08-26	58.810001	59.860001	58.380001	59.639999	5760900
CRM	2014-08-27	59.419998	60.599998	59.32	59.580002	5347600
CRM	2014-08-28	58.150002	59.029999	57.799999	58.290001	5848400
CRM	2014-08-29	58.060001	59.889999	57.93	59.09	5603900
CRM	2014-09-02	59.200001	60.110001	59.110001	59.849998	5268100
CRM	2014-09-03	60.009998	60.369999	58.830002	59.029999	3935200
CRM	2014-09-04	59.18	59.869999	58.849998	59.080002	4244200
CRM	2014-09-05	58.970001	59.889999	58.75	59.810001	2789700
CRM	2014-09-08	59.82	61.0	59.77	60.360001	3976900
CRM	2014-09-09	60.5	60.93	59.580002	59.66	4419500
CRM	2014-09-10	59.810001	60.720001	59.509998	60.700001	2744000
CRM	2014-09-11	60.389999	61.439999	60.119999	61.209999	4437000
CRM	2014-09-12	60.91	61.049999	59.060001	59.25	5814000
CRM	2014-09-15	59.150002	59.150002	56.830002	57.57	5678500
CRM	2014-09-16	57.459999	57.950001	57.02	57.610001	4062100
CRM	2014-09-17	57.459999	58.060001	56.990002	57.450001	4674700
CRM	2014-09-18	57.900002	57.93	57.189999	57.66	3573200
CRM	2014-09-19	58.32	58.799999	57.73	58.240002	6455500
CRM	2014-09-22	58.049999	58.23	56.599998	57.32	5440900
CRM	2014-09-23	57.18	57.799999	56.799999	56.810001	4010800
CRM	2014-09-24	56.950001	57.84	56.599998	57.66	4153700
CRM	2014-09-25	57.560001	57.779999	55.799999	55.919998	4901400
CRM	2014-09-26	56.009998	56.68	55.830002	56.560001	2830800
CRM	2014-09-29	55.560001	57.389999	55.290001	57.23	4540800
CRM	2014-09-30	57.169998	57.68	56.709999	57.529999	3922200
CRM	2014-10-01	57.290001	57.369999	56.389999	56.73	4546700
CRM	2014-10-02	56.41	57.099998	56.200001	56.639999	4604400
CRM	2014-10-03	57.630001	58.560001	57.490002	58.459999	5317700
CRM	2014-10-06	58.959999	59.09	57.73	58.299999	3295100
CRM	2014-10-07	57.91	58.130001	56.880001	56.91	2470800
CRM	2014-10-08	57.0	58.060001	55.950001	57.900002	3417000
CRM	2014-10-09	57.75	59.400002	56.919998	57.130001	5436800
CRM	2014-10-10	57.07	57.889999	54.759998	54.77	5873000
CRM	2014-10-13	54.75	54.98	52.700001	53.23	5442200
CRM	2014-10-14	53.919998	54.290001	52.419998	52.720001	5739700
CRM	2014-10-15	51.950001	53.400002	51.040001	53.09	7010000
CRM	2014-10-16	51.970001	54.220001	51.689999	53.869999	5464200
CRM	2014-10-17	54.740002	56.279999	54.66	55.630001	5410300
CRM	2014-10-20	54.75	56.380001	54.689999	56.029999	3805600
CRM	2014-10-21	56.400002	57.450001	56.029999	57.240002	4283700
CRM	2014-10-22	56.77	57.189999	56.009998	56.25	3960500
CRM	2014-10-23	56.830002	58.93	56.799999	57.880001	5139900
CRM	2014-10-24	57.950001	59.68	57.799999	59.57	4268000
CRM	2014-10-27	59.369999	59.369999	58.41	59.110001	2850900
CRM	2014-10-28	59.970001	61.720001	59.860001	61.529999	6107900
CRM	2014-10-29	61.18	61.299999	60.360001	60.970001	3781600
CRM	2014-10-30	60.599998	61.869999	60.220001	61.720001	2935100
CRM	2014-10-31	62.990002	64.599998	62.939999	63.990002	7418900
CRM	2014-11-03	63.919998	64.5	63.43	63.59	3815600
CRM	2014-11-04	63.439999	63.959999	62.990002	63.57	2655100
CRM	2014-11-05	63.970001	64.010002	61.59	61.91	4971200
CRM	2014-11-06	62.080002	63.450001	61.880001	63.09	3994200
CRM	2014-11-07	63.610001	64.639999	63.450001	63.970001	3639500
CRM	2014-11-10	64.050003	64.540001	63.130001	64.449997	2566000
CRM	2014-11-11	64.449997	64.739998	63.450001	64.059998	2026800
CRM	2014-11-12	63.790001	63.93	63.259998	63.77	2364200
CRM	2014-11-13	64.0	64.220001	62.73	63.16	3025400
CRM	2014-11-14	63.189999	63.93	62.380001	63.91	3150500
CRM	2014-11-17	63.73	64.099998	62.450001	62.509998	3334100
CRM	2014-11-18	62.509998	63.32	62.16	62.470001	4129800
CRM	2014-11-19	62.18	62.209999	60.450001	61.02	7256300
CRM	2014-11-20	59.43	59.68	57.810001	58.299999	15530100
CRM	2014-11-21	58.889999	59.580002	57.66	58.189999	10342800
CRM	2014-11-24	57.290001	58.240002	56.799999	58.09	9220400
CRM	2014-11-25	57.970001	59.380001	57.939999	59.34	5882600
CRM	2014-11-26	59.279999	59.419998	58.91	59.23	3257300
CRM	2014-11-28	57.93	60.290001	57.75	59.869999	4469000
CRM	2014-12-01	59.09	59.810001	58.959999	59.080002	4355400
CRM	2014-12-02	59.48	59.73	58.580002	59.25	4939400
CRM	2014-12-03	59.419998	59.580002	58.540001	58.880001	3056600
CRM	2014-12-04	58.66	59.119999	58.540001	58.950001	3087400
CRM	2014-12-05	58.98	59.139999	58.560001	58.849998	2732000
CRM	2014-12-08	58.540001	58.73	56.150002	56.41	5057200
CRM	2014-12-09	55.040001	56.200001	53.439999	56.139999	6117600
CRM	2014-12-10	56.110001	56.75	55.060001	55.32	5642900
CRM	2014-12-11	55.5	56.34	55.16	55.48	4179300
CRM	2014-12-12	55.310001	55.709999	54.91	55.07	4477700
CRM	2014-12-15	55.419998	56.16	55.110001	55.41	4892200
CRM	2014-12-16	54.360001	55.669998	53.75	53.790001	5924300
CRM	2014-12-17	54.189999	57.25	54.09	57.0	9257500
CRM	2014-12-18	58.490002	59.580002	58.310001	59.330002	11006500
CRM	2014-12-19	59.610001	60.48	59.310001	59.860001	9550200
CRM	2014-12-22	59.93	60.490002	59.450001	59.860001	5297700
CRM	2014-12-23	60.0	60.860001	59.880001	60.5	3404100
CRM	2014-12-24	60.529999	60.880001	60.09	60.330002	2309500
CRM	2014-12-26	60.459999	61.099998	59.919998	60.799999	3454700
CRM	2014-12-29	60.41	60.93	60.02	60.349998	2632500
CRM	2014-12-30	60.259998	60.82	59.009998	59.43	2777100
CRM	2014-12-31	59.389999	60.23	59.220001	59.310001	3232000
CRM	2015-01-02	59.900002	60.43	58.509998	59.240002	2796400
CRM	2015-01-05	58.599998	59.240002	57.84	58.169998	3688200
CRM	2015-01-06	58.18	58.549999	56.549999	57.200001	3174900
CRM	2015-01-07	57.790001	57.950001	56.599998	56.93	4284300
CRM	2015-01-08	57.330002	58.779999	57.169998	58.59	3756600
CRM	2015-01-09	59.16	59.5	57.77	58.16	6875300
CRM	2015-01-12	58.450001	58.599998	57.52	57.73	2724500
CRM	2015-01-13	58.389999	59.540001	57.299999	57.970001	3509100
CRM	2015-01-14	57.41	57.779999	56.380001	57.25	3098400
CRM	2015-01-15	57.150002	57.540001	55.029999	55.110001	4821000
CRM	2015-01-16	54.959999	56.720001	54.950001	56.639999	3236700
CRM	2015-01-20	56.700001	57.560001	55.810001	57.290001	6521500
CRM	2015-01-21	56.990002	58.549999	56.84	57.709999	3544900
CRM	2015-01-22	57.91	58.459999	57.169998	58.0	5481500
CRM	2015-01-23	58.0	59.049999	57.779999	58.619999	3887300
CRM	2015-01-26	58.529999	59.98	58.400002	59.779999	4753200
CRM	2015-01-27	58.900002	58.900002	57.240002	57.790001	4150700
CRM	2015-01-28	58.43	58.5	56.349998	56.349998	4683400
CRM	2015-01-29	56.799999	58.259998	55.849998	58.099998	4424500
CRM	2015-01-30	57.5	58.139999	56.369999	56.450001	3817400
CRM	2015-02-02	56.880001	57.330002	55.450001	57.279999	3495200
CRM	2015-02-03	57.66	58.66	57.23	58.610001	3474200
CRM	2015-02-04	58.439999	59.470001	58.209999	58.990002	3013100
CRM	2015-02-05	58.950001	59.48	58.759998	59.259998	2513000
CRM	2015-02-06	59.259998	59.700001	58.650002	59.169998	2714200
CRM	2015-02-09	58.849998	58.98	57.82	57.98	2879000
CRM	2015-02-10	58.5	59.169998	58.220001	58.790001	3093700
CRM	2015-02-11	58.82	59.099998	58.610001	58.799999	3413700
CRM	2015-02-12	59.290001	61.34	59.220001	61.259998	5284800
CRM	2015-02-13	61.25	63.220001	61.099998	62.849998	5107000
CRM	2015-02-17	62.580002	62.610001	61.830002	62.07	3447200
CRM	2015-02-18	62.400002	63.0	62.290001	63.0	2534300
CRM	2015-02-19	62.59	63.029999	62.009998	62.810001	2320900
CRM	2015-02-20	62.779999	63.75	62.509998	63.740002	3473800
CRM	2015-02-23	63.139999	63.439999	62.369999	62.580002	4671400
CRM	2015-02-24	62.580002	62.59	61.549999	61.93	5481700
CRM	2015-02-25	61.93	63.049999	61.889999	62.869999	7634000
CRM	2015-02-26	70.019997	71.0	69.0	70.239998	20370800
CRM	2015-02-27	69.849998	70.410004	69.010002	69.379997	8289500
CRM	2015-03-02	67.379997	68.800003	66.669998	68.459999	8124800
CRM	2015-03-03	68.059998	68.379997	66.709999	66.949997	4945600
CRM	2015-03-04	66.379997	66.400002	64.720001	64.879997	9121300
CRM	2015-03-05	65.120003	66.059998	64.760002	65.589996	3925200
CRM	2015-03-06	65.18	65.940002	64.279999	64.559998	3861800
CRM	2015-03-09	64.75	65.669998	64.32	65.480003	4567800
CRM	2015-03-10	64.779999	64.959999	63.759998	63.759998	3941700
CRM	2015-03-11	64.0	64.5	63.650002	63.68	3374100
CRM	2015-03-12	63.66	65.349998	63.66	64.949997	3809500
CRM	2015-03-13	64.809998	65.419998	63.900002	64.599998	3248000
CRM	2015-03-16	64.949997	66.470001	64.910004	66.43	4538900
CRM	2015-03-17	65.959999	67.559998	65.879997	67.550003	5594700
CRM	2015-03-18	67.040001	68.940002	66.75	68.550003	5576600
CRM	2015-03-19	68.300003	68.949997	68.099998	68.879997	3883100
CRM	2015-03-20	69.190002	69.889999	67.290001	67.690002	8649500
CRM	2015-03-23	67.699997	68.260002	67.379997	67.660004	3659000
CRM	2015-03-24	67.68	67.830002	67.260002	67.370003	3216100
CRM	2015-03-25	67.300003	67.339996	65.529999	65.779999	4030100
CRM	2015-03-26	65.720001	66.459999	64.809998	65.989998	2971600
CRM	2015-03-27	65.779999	66.68	65.559998	66.550003	2106400
CRM	2015-03-30	67.400002	67.559998	66.239998	66.849998	2741200
CRM	2015-03-31	66.510002	67.959999	66.459999	66.809998	4031700
CRM	2015-04-01	66.510002	66.550003	65.419998	66.080002	3713000
CRM	2015-04-02	66.25	66.900002	65.75	66.68	2021600
CRM	2015-04-06	66.239998	68.059998	66.0	67.940002	6375400
CRM	2015-04-07	68.239998	69.75	67.989998	68.199997	3817100
CRM	2015-04-08	68.260002	68.919998	67.809998	68.209999	2566700
CRM	2015-04-09	68.32	68.349998	66.82	67.739998	2577500
CRM	2015-04-10	67.599998	67.989998	66.940002	67.639999	1953000
CRM	2015-04-13	67.760002	68.32	67.0	67.080002	2131000
CRM	2015-04-14	67.120003	67.410004	66.300003	66.910004	1938000
CRM	2015-04-15	67.269997	67.510002	66.980003	67.209999	2140200
CRM	2015-04-16	66.669998	68.209999	66.650002	67.910004	2269300
CRM	2015-04-17	67.160004	67.160004	65.440002	65.809998	3794200
CRM	2015-04-20	66.190002	67.050003	66.190002	66.900002	1945200
CRM	2015-04-21	67.389999	67.940002	67.110001	67.379997	2223700
CRM	2015-04-22	67.379997	68.120003	67.019997	67.709999	2051400
CRM	2015-04-23	67.360001	69.080002	67.260002	68.470001	3518400
CRM	2015-04-24	68.599998	68.709999	67.379997	67.830002	1910900
CRM	2015-04-27	68.459999	68.940002	67.699997	67.839996	2643200
CRM	2015-04-28	67.970001	68.339996	66.57	66.889999	2832800
CRM	2015-04-29	66.309998	78.459999	65.889999	74.650002	28245800
CRM	2015-04-30	72.190002	74.0	71.0	72.82	17492100
CRM	2015-05-01	73.370003	74.5	72.0	73.360001	9210800
CRM	2015-05-04	72.269997	72.370003	71.010002	71.599998	5058500
CRM	2015-05-05	71.5	76.18	71.0	72.75	20008500
CRM	2015-05-06	73.650002	75.529999	72.800003	73.790001	11122100
CRM	2015-05-07	74.080002	74.769997	73.400002	74.519997	4377700
CRM	2015-05-08	72.0	73.5	71.760002	72.400002	6156400
CRM	2015-05-11	71.480003	72.279999	71.199997	71.199997	4048500
CRM	2015-05-12	70.699997	72.150002	70.040001	71.769997	3575500
CRM	2015-05-13	72.389999	72.529999	71.019997	71.790001	4209700
CRM	2015-05-14	72.5	73.080002	71.800003	72.879997	3199500
CRM	2015-05-15	73.220001	73.309998	72.25	72.400002	3649300
CRM	2015-05-18	72.550003	73.199997	71.669998	72.800003	2856700
CRM	2015-05-19	72.989998	73.099998	70.839996	71.480003	5104100
CRM	2015-05-20	71.230003	71.230003	69.290001	70.160004	9728300
CRM	2015-05-21	73.510002	74.68	72.309998	72.910004	12316000
CRM	2015-05-22	73.0	75.889999	72.5	75.010002	11304800
CRM	2015-05-26	73.660004	73.980003	73.220001	73.57	6547800
CRM	2015-05-27	73.0	74.459999	72.93	73.949997	3927000
CRM	2015-05-28	72.919998	73.489998	72.529999	72.68	5066300
CRM	2015-05-29	72.559998	72.93	71.660004	72.75	4838100
CRM	2015-06-01	72.790001	73.489998	72.25	73.099998	3191400
CRM	2015-06-02	72.830002	73.349998	72.610001	72.900002	2623000
CRM	2015-06-03	73.209999	73.599998	72.699997	73.470001	2649500
CRM	2015-06-04	72.910004	73.480003	72.010002	72.209999	2767500
CRM	2015-06-05	72.0	73.669998	71.849998	73.550003	3187600
CRM	2015-06-08	73.279999	73.279999	71.239998	71.839996	3830600
CRM	2015-06-09	72.459999	72.480003	71.0	71.760002	3236500
CRM	2015-06-10	72.029999	73.300003	71.470001	73.029999	2476600
CRM	2015-06-11	73.169998	73.489998	72.25	72.400002	2371700
CRM	2015-06-12	72.199997	72.349998	71.470001	71.769997	2288100
CRM	2015-06-15	71.309998	72.669998	70.730003	72.559998	2844600
CRM	2015-06-16	72.0	73.550003	72.0	73.400002	3434200
CRM	2015-06-17	73.5	75.809998	73.309998	74.419998	7291600
CRM	2015-06-18	74.629997	76.209999	74.599998	75.709999	4230300
CRM	2015-06-19	75.5	75.949997	74.959999	75.0	5372600
CRM	2015-06-22	75.5	75.709999	74.349998	74.779999	3112700
CRM	2015-06-23	74.860001	74.980003	73.860001	74.199997	3142400
CRM	2015-06-24	74.099998	74.550003	72.989998	73.5	2763300
CRM	2015-06-25	74.32	74.650002	73.370003	73.610001	1958200
CRM	2015-06-26	73.75	73.910004	72.089996	72.339996	4089800
CRM	2015-06-29	71.669998	71.870003	69.93	70.0	2698200
CRM	2015-06-30	70.68	70.779999	69.110001	69.629997	3559900
CRM	2015-07-01	70.580002	71.040001	70.150002	70.540001	3060700
CRM	2015-07-02	70.919998	71.050003	69.980003	70.419998	1562300
CRM	2015-07-06	69.769997	69.830002	68.550003	69.160004	3586700
CRM	2015-07-07	70.18	70.510002	68.330002	70.260002	4937200
CRM	2015-07-08	70.029999	70.489998	69.07	69.389999	2988500
CRM	2015-07-09	70.5	71.599998	69.940002	69.959999	3297500
CRM	2015-07-10	70.970001	71.419998	70.470001	71.139999	2252200
CRM	2015-07-13	71.589996	71.860001	71.0	71.050003	2446400
CRM	2015-07-14	71.209999	72.010002	71.209999	71.790001	2024100
CRM	2015-07-15	71.75	72.160004	71.07	71.360001	1722300
CRM	2015-07-16	71.910004	72.43	71.629997	72.419998	2774900
CRM	2015-07-17	72.540001	73.5	72.07	72.809998	3005700
CRM	2015-07-20	72.889999	73.190002	72.410004	72.769997	2175900
CRM	2015-07-21	72.620003	73.919998	72.5	73.830002	3620500
CRM	2015-07-22	73.370003	74.419998	73.18	73.870003	3296400
CRM	2015-07-23	74.25	74.519997	71.970001	72.209999	3231600
CRM	2015-07-24	72.709999	74.190002	72.260002	73.919998	3480300
CRM	2015-07-27	73.370003	73.889999	72.309998	72.459999	3478400
CRM	2015-07-28	72.790001	73.860001	71.75	73.790001	3435200
CRM	2015-07-29	73.029999	74.190002	72.330002	73.879997	2158700
CRM	2015-07-30	73.690002	73.839996	72.339996	73.360001	2362800
CRM	2015-07-31	73.410004	74.150002	73.010002	73.300003	2144600
CRM	2015-08-03	73.57	73.639999	72.059998	72.440002	2581400
CRM	2015-08-04	72.449997	72.760002	71.800003	71.889999	2089300
CRM	2015-08-05	72.57	73.639999	72.43	72.529999	2108900
CRM	2015-08-06	72.779999	72.879997	70.32	70.43	2195400
CRM	2015-08-07	70.449997	70.730003	69.480003	70.410004	2226200
CRM	2015-08-10	71.129997	71.519997	70.699997	71.269997	1814000
CRM	2015-08-11	70.68	71.879997	70.400002	71.629997	2406200
CRM	2015-08-12	71.099998	71.379997	69.559998	71.040001	3135100
CRM	2015-08-13	71.440002	71.93	70.75	71.400002	2302900
CRM	2015-08-14	71.190002	73.269997	70.860001	72.989998	3246900
CRM	2015-08-17	72.589996	74.139999	71.599998	74.040001	3073000
CRM	2015-08-18	73.910004	74.050003	72.029999	72.580002	4126500
CRM	2015-08-19	72.540001	72.940002	71.739998	72.040001	4774900
CRM	2015-08-20	71.620003	72.0	67.5	67.82	8168000
CRM	2015-08-21	69.0	71.550003	68.279999	69.150002	13138700
CRM	2015-08-24	65.760002	68.989998	64.160004	65.169998	9650000
CRM	2015-08-25	67.589996	68.199997	65.019997	65.18	7104000
CRM	2015-08-26	66.699997	68.639999	65.290001	68.519997	8044100
CRM	2015-08-27	69.309998	70.239998	68.25	69.940002	4918100
CRM	2015-08-28	69.75	70.82	69.470001	70.25	4191100
CRM	2015-08-31	69.790001	70.209999	69.029999	69.360001	3891900
CRM	2015-09-01	67.860001	68.620003	66.260002	66.629997	4373900
CRM	2015-09-02	67.589996	67.980003	66.330002	67.980003	3465400
CRM	2015-09-03	68.300003	69.25	67.949997	68.25	2937100
CRM	2015-09-04	67.279999	67.970001	66.540001	67.129997	3146000
CRM	2015-09-08	68.339996	70.82	68.309998	70.760002	4098400
CRM	2015-09-09	71.019997	71.330002	68.849998	69.029999	3652800
CRM	2015-09-10	69.0	70.0	68.919998	69.739998	2861200
CRM	2015-09-11	69.540001	70.089996	68.900002	70.050003	3442000
CRM	2015-09-14	70.199997	70.400002	69.540001	69.889999	3436000
CRM	2015-09-15	70.629997	71.699997	70.150002	71.269997	4276400
CRM	2015-09-16	71.5	72.0	70.980003	71.879997	3330300
CRM	2015-09-17	71.5	73.199997	71.5	72.32	4205900
CRM	2015-09-18	71.300003	72.419998	70.620003	71.400002	6039500
CRM	2015-09-21	71.760002	72.639999	71.059998	72.139999	2914000
CRM	2015-09-22	71.389999	71.940002	70.910004	71.650002	3460100
CRM	2015-09-23	71.5	72.360001	70.970001	71.989998	2688800
CRM	2015-09-24	71.550003	72.0	70.449997	71.709999	3056000
CRM	2015-09-25	72.599998	73.620003	71.949997	72.440002	4829900
CRM	2015-09-28	71.949997	72.690002	68.970001	69.040001	5638500
CRM	2015-09-29	69.089996	69.669998	67.709999	68.379997	4660200
CRM	2015-09-30	69.080002	69.620003	67.82	69.43	4080100
CRM	2015-10-01	69.160004	73.07	68.68	72.910004	8106900
CRM	2015-10-02	71.68	74.019997	71.160004	73.93	4838600
CRM	2015-10-05	74.089996	75.75	73.860001	75.269997	4169700
CRM	2015-10-06	75.089996	75.279999	73.889999	74.419998	2519400
CRM	2015-10-07	74.620003	75.290001	73.25	75.0	3044400
CRM	2015-10-08	74.980003	75.900002	74.120003	75.089996	3804700
CRM	2015-10-09	75.230003	75.699997	74.739998	75.25	3113600
CRM	2015-10-12	75.309998	76.25	74.989998	75.879997	2594500
CRM	2015-10-13	76.519997	78.300003	75.839996	76.629997	5578600
CRM	2015-10-14	76.290001	76.57	75.209999	75.580002	3447200
CRM	2015-10-15	76.190002	78.339996	75.910004	77.699997	3295300
CRM	2015-10-16	78.18	78.839996	77.459999	78.769997	3613400
CRM	2015-10-19	78.440002	79.330002	77.480003	77.93	4346900
CRM	2015-10-20	78.0	78.510002	76.879997	77.529999	2006700
CRM	2015-10-21	77.419998	77.529999	75.309998	75.830002	3134700
CRM	2015-10-22	76.449997	78.419998	76.449997	77.370003	3280100
CRM	2015-10-23	78.199997	79.379997	77.269997	78.559998	3971400
CRM	2015-10-26	78.580002	79.300003	77.639999	78.220001	2740300
CRM	2015-10-27	78.040001	78.620003	77.32	77.75	1683800
CRM	2015-10-28	77.879997	78.529999	76.57	78.529999	3266800
CRM	2015-10-29	78.580002	78.720001	77.57	78.139999	1822100
CRM	2015-10-30	78.150002	78.629997	77.419998	77.709999	3371600
CRM	2015-11-02	77.709999	79.82	77.5	79.199997	3110000
CRM	2015-11-03	79.029999	79.32	78.25	78.629997	2398500
CRM	2015-11-04	78.879997	79.480003	78.080002	78.389999	2585800
CRM	2015-11-05	78.410004	79.480003	77.800003	78.709999	2601900
CRM	2015-11-06	78.559998	79.629997	78.18	79.410004	2835100
CRM	2015-11-09	78.93	79.019997	77.410004	78.220001	3088300
CRM	2015-11-10	78.199997	78.360001	77.300003	78.25	2610500
CRM	2015-11-11	78.540001	79.0	78.089996	78.709999	2385700
CRM	2015-11-12	78.470001	79.75	78.230003	78.300003	3159800
CRM	2015-11-13	78.080002	78.080002	75.419998	75.599998	3922600
CRM	2015-11-16	75.540001	76.330002	73.940002	76.260002	4053200
CRM	2015-11-17	76.57	78.489998	76.410004	77.239998	4567600
CRM	2015-11-18	77.769997	78.050003	75.809998	77.349998	6442500
CRM	2015-11-19	81.050003	82.900002	80.449997	80.639999	11602800
CRM	2015-11-20	80.900002	82.139999	79.709999	80.989998	5336300
CRM	2015-11-23	80.440002	81.739998	80.389999	80.779999	3593700
CRM	2015-11-24	80.300003	80.800003	79.129997	80.389999	3420300
CRM	2015-11-25	80.370003	81.120003	79.75	80.410004	2487300
CRM	2015-11-27	80.220001	80.480003	79.449997	79.970001	2221700
CRM	2015-11-30	79.730003	80.18	79.290001	79.690002	4449700
CRM	2015-12-01	80.349998	81.099998	79.650002	81.010002	3767400
CRM	2015-12-02	80.769997	81.940002	80.419998	80.879997	3379800
CRM	2015-12-03	80.959999	82.059998	79.559998	79.93	4769100
CRM	2015-12-04	80.330002	82.139999	80.160004	82.139999	4341700
CRM	2015-12-07	81.809998	81.860001	80.300003	80.68	2962500
CRM	2015-12-08	80.209999	81.459999	79.860001	81.080002	2105700
CRM	2015-12-09	80.830002	81.400002	79.220001	79.709999	3181000
CRM	2015-12-10	79.800003	79.970001	79.160004	79.379997	2032800
CRM	2015-12-11	78.300003	78.879997	76.650002	76.870003	4490700
CRM	2015-12-14	76.760002	77.669998	75.849998	76.989998	3946700
CRM	2015-12-15	77.660004	77.870003	76.970001	77.370003	3393500
CRM	2015-12-16	77.639999	79.099998	77.120003	78.889999	3749400
CRM	2015-12-17	78.970001	79.32	78.040001	78.43	2654300
CRM	2015-12-18	78.110001	79.489998	77.029999	77.029999	6721400
CRM	2015-12-21	78.300003	78.330002	76.43	77.290001	3011600
CRM	2015-12-22	77.519997	78.089996	76.849998	77.860001	2100400
CRM	2015-12-23	78.199997	78.900002	77.940002	78.040001	2652800
CRM	2015-12-24	78.029999	78.349998	77.580002	77.830002	1084700
CRM	2015-12-28	77.660004	78.199997	77.379997	78.199997	2327400
CRM	2015-12-29	78.5	79.760002	78.440002	79.440002	2230200
CRM	2015-12-30	79.300003	79.889999	78.970001	79.139999	1814700
CRM	2015-12-31	78.989998	79.419998	78.360001	78.400002	2463000
CRM	2016-01-04	77.139999	77.209999	75.639999	76.709999	4919200
CRM	2016-01-05	77.07	77.970001	76.669998	77.050003	2656800
CRM	2016-01-06	75.720001	77.330002	75.629997	76.290001	3484400
CRM	2016-01-07	75.129997	75.599998	73.470001	74.300003	6972200
CRM	2016-01-08	74.779999	75.260002	72.900002	73.230003	3673800
CRM	2016-01-11	73.739998	73.830002	71.860001	73.18	3685100
CRM	2016-01-12	73.970001	75.279999	73.050003	74.459999	4108100
CRM	2016-01-13	74.989998	75.709999	71.800003	72.349998	4727500
CRM	2016-01-14	72.419998	73.620003	70.870003	73.07	4738200
CRM	2016-01-15	69.870003	71.050003	68.18	70.860001	9572100
CRM	2016-01-19	71.860001	72.190002	69.900002	70.800003	7353700
CRM	2016-01-20	69.129997	70.830002	66.940002	70.330002	8083600
CRM	2016-01-21	70.360001	70.639999	69.139999	69.510002	4635600
CRM	2016-01-22	70.449997	71.639999	70.300003	71.550003	3751800
CRM	2016-01-25	71.230003	71.400002	69.800003	69.919998	2765100
CRM	2016-01-26	69.959999	70.099998	69.220001	69.870003	2931200
CRM	2016-01-27	69.269997	69.849998	67.029999	67.43	5487300
CRM	2016-01-28	66.879997	67.5	65.269997	65.690002	8734000
CRM	2016-01-29	66.489998	68.099998	66.120003	68.059998	5612300
CRM	2016-02-01	67.589996	69.089996	67.07	68.440002	4396400
CRM	2016-02-02	67.650002	67.75	64.160004	64.519997	7636900
CRM	2016-02-03	65.419998	66.5	63.240002	65.339996	7994500
CRM	2016-02-04	65.68	67.370003	64.830002	67.199997	7220400
CRM	2016-02-05	63.110001	63.27	57.75	58.509998	19063800
CRM	2016-02-08	56.869999	56.990002	52.599998	54.049999	18025400
CRM	2016-02-09	53.610001	58.580002	52.790001	57.330002	16477700
CRM	2016-02-10	58.5	61.59	58.380001	58.759998	9859700
CRM	2016-02-11	57.189999	59.849998	56.580002	59.240002	7779000
CRM	2016-02-12	60.009998	60.529999	59.099998	59.68	5081600
CRM	2016-02-16	60.68	60.98	58.459999	59.720001	5726200
CRM	2016-02-17	60.380001	64.419998	59.889999	63.490002	9836700
CRM	2016-02-18	63.48	64.18	61.580002	61.700001	6724000
CRM	2016-02-19	61.75	62.360001	60.66	62.139999	4905600
CRM	2016-02-22	62.139999	64.339996	62.139999	63.98	7453300
CRM	2016-02-23	63.720001	63.779999	62.439999	62.900002	5280400
CRM	2016-02-24	62.0	62.98	60.330002	62.52	11909400
CRM	2016-02-25	70.5	70.839996	67.139999	69.419998	18246100
CRM	2016-02-26	69.68	70.010002	68.279999	69.720001	8364200
CRM	2016-02-29	69.129997	69.160004	67.650002	67.75	7688100
CRM	2016-03-01	68.120003	70.059998	67.5	70.019997	5146600
CRM	2016-03-02	69.68	70.550003	69.519997	70.43	4927600
CRM	2016-03-03	70.050003	70.940002	69.519997	70.800003	3241800
CRM	2016-03-04	71.18	72.18	70.629997	71.059998	4353000
CRM	2016-03-07	70.5	70.860001	69.0	70.489998	4624900
CRM	2016-03-08	69.790001	70.900002	69.169998	69.82	4083700
CRM	2016-03-09	70.089996	71.120003	69.919998	71.040001	4255600
CRM	2016-03-10	71.440002	72.32	69.790001	70.699997	4977700
CRM	2016-03-11	71.160004	71.900002	70.870003	71.629997	3426800
CRM	2016-03-14	71.309998	72.489998	71.169998	72.220001	3864100
CRM	2016-03-15	71.779999	72.349998	71.089996	71.699997	3205300
CRM	2016-03-16	71.269997	72.919998	71.110001	72.730003	2985800
CRM	2016-03-17	72.529999	73.18	71.599998	72.720001	3379700
CRM	2016-03-18	73.099998	73.540001	72.190002	72.650002	5995900
CRM	2016-03-21	72.5	72.669998	71.690002	72.25	2852100
CRM	2016-03-22	72.160004	73.279999	71.699997	72.849998	3348100
CRM	2016-03-23	71.690002	72.580002	71.489998	71.779999	2945900
CRM	2016-03-24	71.540001	72.449997	71.059998	72.440002	2698800
CRM	2016-03-28	72.389999	72.68	71.410004	71.949997	2688100
CRM	2016-03-29	71.540001	72.690002	70.709999	72.300003	4606100
CRM	2016-03-30	73.0	74.660004	72.959999	74.300003	5181100
CRM	2016-03-31	74.059998	74.389999	73.379997	73.830002	4226900
CRM	2016-04-01	73.379997	75.949997	73.110001	75.730003	4550600
CRM	2016-04-04	75.849998	76.440002	75.410004	75.690002	2978100
CRM	2016-04-05	74.879997	75.510002	74.360001	74.580002	2365400
CRM	2016-04-06	74.760002	75.68	74.470001	75.580002	2033300
CRM	2016-04-07	74.910004	75.459999	74.68	75.32	3843700
CRM	2016-04-08	75.720001	75.940002	74.300003	74.849998	2375700
CRM	2016-04-11	75.470001	75.5	74.129997	74.160004	2151800
CRM	2016-04-12	74.529999	74.540001	73.440002	74.269997	2259700
CRM	2016-04-13	74.769997	76.190002	74.449997	75.949997	3099900
CRM	2016-04-14	76.0	76.589996	75.660004	76.150002	2696200
CRM	2016-04-15	76.25	76.540001	75.879997	76.309998	2132900
CRM	2016-04-18	76.239998	77.290001	75.860001	77.269997	1916100
CRM	2016-04-19	77.589996	77.589996	75.529999	76.190002	2365200
CRM	2016-04-20	76.199997	76.639999	75.790001	76.139999	2001600
CRM	2016-04-21	76.660004	77.82	76.5	77.150002	3542500
CRM	2016-04-22	76.230003	76.870003	75.349998	76.480003	3184500
CRM	2016-04-25	76.18	76.830002	75.879997	76.510002	2456200
CRM	2016-04-26	76.800003	76.800003	75.800003	76.209999	1953700
CRM	2016-04-27	75.669998	76.199997	74.800003	75.690002	3359300
CRM	2016-04-28	75.379997	76.639999	74.959999	75.379997	3824800
CRM	2016-04-29	75.010002	76.059998	74.480003	75.800003	3228000
CRM	2016-05-02	76.300003	77.43	75.709999	77.25	3287400
CRM	2016-05-03	76.400002	76.68	74.379997	74.900002	3273100
CRM	2016-05-04	74.309998	74.629997	73.540001	73.989998	2839900
CRM	2016-05-05	74.110001	74.589996	73.639999	73.809998	2088600
CRM	2016-05-06	73.5	74.32	73.169998	74.25	3080100
CRM	2016-05-09	74.25	75.32	74.199997	74.620003	2136600
CRM	2016-05-10	75.129997	75.980003	74.949997	75.919998	2706300
CRM	2016-05-11	75.989998	76.919998	75.779999	75.790001	2517500
CRM	2016-05-12	76.449997	76.790001	75.190002	75.889999	2730400
CRM	2016-05-13	76.0	77.339996	75.949997	76.370003	3583200
CRM	2016-05-16	76.669998	77.690002	76.0	77.309998	4141800
CRM	2016-05-17	77.459999	77.550003	76.57	76.769997	4587700
CRM	2016-05-18	76.769997	78.489998	76.639999	77.870003	8010200
CRM	2016-05-19	82.260002	82.480003	80.150002	81.089996	13765000
CRM	2016-05-20	81.599998	81.82	80.720001	81.019997	5097900
CRM	2016-05-23	80.790001	82.099998	80.709999	81.730003	4875800
CRM	2016-05-24	81.970001	83.410004	81.830002	82.75	5805600
CRM	2016-05-25	83.0	83.949997	82.339996	83.57	4932700
CRM	2016-05-26	83.82	84.480003	83.25	83.349998	4757200
CRM	2016-05-27	83.120003	83.800003	83.010002	83.769997	3139700
CRM	2016-05-31	83.559998	84.059998	83.160004	83.709999	4484500
CRM	2016-06-01	82.07	83.849998	81.910004	83.449997	4172400
CRM	2016-06-02	83.209999	83.370003	82.449997	83.239998	3684300
CRM	2016-06-03	83.0	83.010002	82.120003	82.550003	2826900
CRM	2016-06-06	82.860001	83.400002	82.5	82.830002	2585500
CRM	2016-06-07	82.980003	83.339996	82.760002	83.139999	2605400
CRM	2016-06-08	83.129997	83.559998	82.940002	83.349998	2344600
CRM	2016-06-09	82.809998	83.290001	82.650002	82.730003	1852100
CRM	2016-06-10	82.0	82.589996	81.550003	81.830002	2322100
CRM	2016-06-13	81.25	82.989998	80.800003	81.489998	4618100
CRM	2016-06-14	81.120003	81.720001	80.769997	81.089996	3540300
CRM	2016-06-15	81.830002	82.610001	81.75	81.989998	3574400
CRM	2016-06-16	81.190002	81.839996	80.209999	81.639999	3045000
CRM	2016-06-17	81.529999	81.529999	80.169998	80.5	5691300
CRM	2016-06-20	81.480003	82.290001	81.129997	81.220001	3448300
CRM	2016-06-21	81.57	81.870003	81.230003	81.629997	3184200
CRM	2016-06-22	81.559998	81.809998	80.470001	80.620003	4222600
CRM	2016-06-23	81.160004	82.32	80.790001	82.279999	2777100
CRM	2016-06-24	79.410004	80.510002	78.330002	78.459999	6815700
CRM	2016-06-27	77.459999	77.690002	75.510002	76.07	6020700
CRM	2016-06-28	77.550003	77.910004	76.599998	77.550003	4781100
CRM	2016-06-29	78.25	79.650002	77.900002	79.0	5493600
CRM	2016-06-30	79.349998	79.959999	79.089996	79.410004	4644300
CRM	2016-07-01	79.589996	80.849998	79.330002	79.830002	2967300
CRM	2016-07-05	79.099998	79.239998	78.260002	78.669998	4163400
CRM	2016-07-06	78.480003	78.730003	77.730003	78.5	4121200
CRM	2016-07-07	78.5	79.099998	78.389999	78.760002	3085900
CRM	2016-07-08	79.43	81.099998	79.300003	80.889999	3558900
CRM	2016-07-11	81.059998	81.830002	81.050003	81.660004	2928600
CRM	2016-07-12	81.949997	82.449997	81.220001	81.93	3499400
CRM	2016-07-13	82.370003	82.480003	81.279999	81.330002	2474600
CRM	2016-07-14	82.0	82.019997	81.440002	81.559998	1791700
CRM	2016-07-15	81.860001	81.910004	81.040001	81.400002	2253800
CRM	2016-07-18	81.510002	82.07	81.150002	81.629997	2177300
CRM	2016-07-19	81.699997	81.790001	81.150002	81.370003	2164300
CRM	2016-07-20	82.050003	82.730003	81.419998	82.139999	4267800
CRM	2016-07-21	82.449997	83.089996	81.43	81.699997	3195800
CRM	2016-07-22	81.989998	82.669998	81.230003	82.550003	2578700
CRM	2016-07-25	82.580002	82.68	81.919998	82.190002	2633100
CRM	2016-07-26	82.0	82.190002	81.43	81.760002	3010000
CRM	2016-07-27	81.919998	82.120003	81.050003	81.5	3570100
CRM	2016-07-28	81.919998	82.720001	81.699997	82.330002	2448200
CRM	2016-07-29	82.25	82.410004	80.879997	81.800003	2996300
CRM	2016-08-01	81.779999	81.800003	80.550003	81.019997	4171900
CRM	2016-08-02	80.809998	80.849998	79.599998	80.5	4267700
CRM	2016-08-03	80.529999	80.739998	79.839996	80.410004	2657500
CRM	2016-08-04	80.540001	81.120003	80.32	80.559998	2467400
CRM	2016-08-05	80.870003	81.330002	80.660004	81.330002	3033500
CRM	2016-08-08	81.379997	81.519997	81.040001	81.169998	2682600
CRM	2016-08-09	81.110001	81.629997	81.0	81.18	2785300
CRM	2016-08-10	81.300003	81.459999	79.940002	80.239998	3376200
CRM	2016-08-11	80.419998	81.639999	80.199997	81.480003	3448600
CRM	2016-08-12	81.309998	81.790001	80.589996	81.629997	3275100
CRM	2016-08-15	79.349998	79.75	78.209999	78.919998	10886100
CRM	2016-08-16	79.0	79.0	77.919998	77.959999	4797700
CRM	2016-08-17	77.419998	77.449997	75.870003	76.32	8141600
CRM	2016-08-18	76.370003	77.160004	76.169998	76.910004	6200200
CRM	2016-08-19	76.720001	77.57	76.510002	77.480003	3289300
CRM	2016-08-22	77.480003	77.650002	76.959999	77.25	4059000
CRM	2016-08-23	77.82	78.279999	77.68	78.019997	4328600
CRM	2016-08-24	78.0	78.690002	77.580002	77.82	3661700
CRM	2016-08-25	78.139999	80.239998	78.110001	80.160004	7495900
CRM	2016-08-26	80.389999	80.699997	79.459999	80.029999	4271500
CRM	2016-08-29	80.209999	80.239998	79.720001	79.919998	4582800
CRM	2016-08-30	80.0	80.220001	79.349998	79.830002	3352700
CRM	2016-08-31	80.010002	80.099998	78.940002	79.419998	10307100
CRM	2016-09-01	75.449997	76.550003	74.059998	75.910004	27418500
CRM	2016-09-02	76.0	76.470001	74.650002	75.099998	8153000
CRM	2016-09-06	74.93	75.620003	74.550003	75.419998	5146000
CRM	2016-09-07	75.07	75.610001	74.580002	75.010002	5566800
CRM	2016-09-08	75.0	75.019997	74.370003	74.879997	5122200
CRM	2016-09-09	74.519997	75.690002	74.199997	74.199997	6915100
CRM	2016-09-12	73.779999	74.709999	73.5	74.360001	5197800
CRM	2016-09-13	73.650002	74.0	72.650002	73.059998	6780300
CRM	2016-09-14	73.059998	74.510002	73.0	73.82	5828700
CRM	2016-09-15	73.519997	74.300003	73.360001	73.989998	4288800
CRM	2016-09-16	73.760002	73.980003	73.230003	73.290001	7317400
CRM	2016-09-19	73.720001	73.779999	72.599998	73.0	3881800
CRM	2016-09-20	73.540001	73.790001	72.660004	72.910004	4833500
CRM	2016-09-21	73.220001	74.260002	72.110001	74.18	6315800
CRM	2016-09-22	75.0	75.220001	74.309998	74.589996	5155700
CRM	2016-09-23	73.089996	73.199997	70.099998	70.389999	23179200
CRM	2016-09-26	70.5	71.209999	69.879997	70.190002	11726700
CRM	2016-09-27	69.970001	70.650002	69.809998	70.050003	8179500
CRM	2016-09-28	70.389999	71.730003	70.150002	71.620003	7467300
CRM	2016-09-29	71.599998	72.120003	71.150002	71.199997	5323400
CRM	2016-09-30	71.300003	71.790001	71.25	71.330002	5817000
CRM	2016-10-03	71.150002	71.5	70.029999	70.519997	4679900
CRM	2016-10-04	70.589996	72.949997	70.220001	72.629997	11238200
CRM	2016-10-05	68.209999	69.599998	66.769997	68.419998	48274000
CRM	2016-10-06	71.139999	72.0	70.510002	71.260002	18527100
CRM	2016-10-07	71.25	71.43	70.209999	70.910004	6707400
CRM	2016-10-10	73.580002	75.730003	73.580002	75.099998	22522700
CRM	2016-10-11	73.900002	73.919998	71.550003	72.419998	16425400
CRM	2016-10-12	72.260002	72.669998	71.839996	72.230003	6301800
CRM	2016-10-13	71.379997	71.379997	70.5	70.629997	6686800
CRM	2016-10-14	70.980003	76.160004	69.620003	74.269997	25005600
CRM	2016-10-17	74.099998	74.739998	72.739998	72.830002	8777200
CRM	2016-10-18	74.0	74.169998	72.599998	72.769997	5248400
CRM	2016-10-19	72.610001	75.5	72.440002	72.82	3668800
CRM	2016-10-20	72.970001	72.970001	72.25	72.589996	5054500
CRM	2016-10-21	72.339996	74.269997	72.230003	74.0	6789700
CRM	2016-10-24	74.43	75.339996	74.279999	75.059998	6329300
CRM	2016-10-25	75.059998	75.260002	74.57	75.059998	4447200
CRM	2016-10-26	74.650002	76.160004	74.330002	74.949997	5748200
CRM	2016-10-27	75.489998	76.160004	74.620003	74.739998	4019400
CRM	2016-10-28	74.989998	75.5	74.82	75.129997	4827800
CRM	2016-10-31	75.32	76.0	74.870003	75.160004	4113500
CRM	2016-11-01	75.989998	77.089996	75.239998	75.449997	7141700
CRM	2016-11-02	75.150002	75.650002	74.919998	75.0	4084800
CRM	2016-11-03	75.040001	75.400002	73.730003	74.139999	3883200
CRM	2016-11-04	74.139999	75.18	73.860001	74.370003	4280800
CRM	2016-11-07	75.639999	77.0	75.410004	76.300003	5977500
CRM	2016-11-08	76.360001	77.040001	76.0	76.550003	4031100
CRM	2016-11-09	75.230003	76.550003	74.910004	75.900002	6880900
CRM	2016-11-10	76.220001	76.730003	72.269997	73.629997	10200200
CRM	2016-11-11	73.800003	75.07	73.800003	74.589996	8881800
CRM	2016-11-14	74.910004	75.040001	72.540001	72.760002	7241700
CRM	2016-11-15	74.489998	74.730003	73.309998	74.019997	6216400
CRM	2016-11-16	74.209999	74.610001	73.139999	73.309998	10638700
CRM	2016-11-17	73.709999	75.410004	73.32	75.190002	12539100
CRM	2016-11-18	79.57	80.370003	77.260002	77.769997	19903000
CRM	2016-11-21	78.059998	78.309998	75.800003	76.150002	8549800
CRM	2016-11-22	75.739998	76.660004	75.099998	75.57	7873800
CRM	2016-11-23	75.089996	75.199997	73.540001	73.949997	8233800
CRM	2016-11-25	73.959999	74.169998	73.5	73.730003	2346100
CRM	2016-11-28	73.550003	73.93	72.790001	72.93	6436900
CRM	2016-11-29	72.760002	73.32	72.410004	72.93	7435000
CRM	2016-11-30	73.209999	73.300003	72.0	72.0	6261900
CRM	2016-12-01	72.139999	72.220001	68.209999	68.459999	10907300
CRM	2016-12-02	66.589996	69.459999	66.43	68.410004	15967600
CRM	2016-12-05	69.089996	71.470001	69.029999	70.800003	10209600
CRM	2016-12-06	70.790001	71.349998	69.989998	70.620003	4234100
CRM	2016-12-07	70.730003	72.0	70.269997	71.779999	4919700
CRM	2016-12-08	71.440002	72.269997	71.0	71.860001	5426600
CRM	2016-12-09	72.0	72.220001	70.610001	71.169998	5126800
CRM	2016-12-12	70.82	70.849998	69.580002	70.379997	6100900
CRM	2016-12-13	70.440002	72.129997	70.349998	71.610001	5895400
CRM	2016-12-14	71.709999	71.870003	71.129997	71.330002	5071600
CRM	2016-12-15	71.199997	71.949997	70.150002	70.230003	4740200
CRM	2016-12-16	70.480003	70.639999	69.620003	69.860001	7224800
CRM	2016-12-19	70.0	70.07	69.129997	69.510002	4526000
CRM	2016-12-20	69.959999	70.059998	69.129997	69.860001	5262100
CRM	2016-12-21	69.959999	70.349998	69.309998	70.110001	3515800
CRM	2016-12-22	69.779999	70.059998	69.220001	69.900002	3468600
CRM	2016-12-23	69.690002	70.010002	69.309998	69.870003	2274000
CRM	2016-12-27	69.839996	70.43	69.639999	69.849998	2939700
CRM	2016-12-28	69.849998	70.059998	68.849998	69.089996	4313700
CRM	2016-12-29	68.849998	69.82	68.769997	69.150002	3229100
CRM	2016-12-30	69.360001	69.379997	68.230003	68.459999	4523300
CRM	2017-01-03	69.290001	70.860001	69.0	70.540001	8112200
CRM	2017-01-04	71.080002	73.07	70.760002	72.800003	9289500
CRM	2017-01-05	72.809998	73.660004	72.529999	72.790001	4695600
CRM	2017-01-06	72.889999	74.129997	72.550003	73.800003	4466100
CRM	2017-01-09	74.050003	74.440002	73.510002	73.959999	3933100
CRM	2017-01-10	74.120003	74.300003	73.440002	73.980003	3994800
CRM	2017-01-11	74.269997	76.080002	74.059998	75.769997	7591300
CRM	2017-01-12	75.169998	75.75	74.0	75.209999	4681700
CRM	2017-01-13	74.839996	75.779999	74.699997	75.639999	3690000
CRM	2017-01-17	75.300003	75.300003	74.370003	75.019997	3152500
CRM	2017-01-18	75.589996	76.220001	75.080002	75.779999	3969500
CRM	2017-01-19	75.720001	76.169998	75.339996	75.57	3274300
CRM	2017-01-20	75.760002	76.120003	75.43	76.029999	4593600
CRM	2017-01-23	75.699997	76.959999	75.699997	76.160004	3770900
CRM	2017-01-24	76.32	77.459999	75.949997	77.110001	3730300
CRM	2017-01-25	77.529999	78.589996	77.25	78.470001	5690400
CRM	2017-01-26	79.0	79.080002	77.279999	77.949997	4121000
CRM	2017-01-27	78.190002	78.57	77.919998	78.209999	2219300
CRM	2017-01-30	77.800003	78.779999	77.099998	78.709999	4964000
CRM	2017-01-31	78.449997	80.0	78.169998	79.099998	7835200
CRM	2017-02-01	78.910004	79.300003	77.449997	78.580002	6199700
CRM	2017-02-02	78.330002	80.260002	77.889999	80.129997	7676100
CRM	2017-02-03	80.389999	80.709999	79.809998	80.209999	4975400
CRM	2017-02-06	80.019997	80.120003	79.349998	79.75	2664200
CRM	2017-02-07	80.279999	80.529999	79.540001	80.209999	3628200
CRM	2017-02-08	80.0	80.830002	79.629997	80.699997	2568000
CRM	2017-02-09	80.699997	81.980003	80.489998	81.029999	5147500
CRM	2017-02-10	81.410004	82.0	80.540001	80.639999	3061900
CRM	2017-02-13	81.18	81.300003	80.459999	80.910004	4327500
CRM	2017-02-14	80.949997	81.300003	80.559998	80.919998	4809500
CRM	2017-02-15	81.230003	82.830002	80.889999	81.669998	5271900
CRM	2017-02-16	81.519997	81.720001	80.5	80.82	5234700
CRM	2017-02-17	80.57	81.470001	80.25	81.470001	3674100
CRM	2017-02-21	81.68	82.419998	81.290001	82.18	4325000
CRM	2017-02-22	82.0	82.389999	81.709999	82.080002	2741400
CRM	2017-02-23	82.330002	83.129997	81.830002	82.07	5595200
CRM	2017-02-24	81.410004	81.82	80.970001	81.779999	4434200
CRM	2017-02-27	81.629997	81.919998	80.900002	81.540001	3289300
CRM	2017-02-28	81.5	81.830002	80.690002	81.349998	10533000
CRM	2017-03-01	82.870003	84.400002	82.110001	83.809998	14319200
CRM	2017-03-02	83.559998	83.699997	82.349998	82.669998	5884800
CRM	2017-03-03	82.0	82.589996	81.650002	82.220001	6217200
CRM	2017-03-06	81.760002	82.720001	81.620003	82.5	5328500
CRM	2017-03-07	83.360001	84.389999	82.809998	82.970001	5431800
CRM	2017-03-08	82.959999	83.839996	82.940002	83.480003	3732400
CRM	2017-03-09	83.190002	83.580002	82.809998	83.279999	3646900
CRM	2017-03-10	83.559998	83.949997	83.239998	83.510002	3930000
CRM	2017-03-13	83.470001	83.739998	83.080002	83.610001	3463700
CRM	2017-03-14	83.419998	83.620003	82.730003	83.510002	2933500
CRM	2017-03-15	83.559998	83.769997	83.0	83.480003	3074100
CRM	2017-03-16	83.949997	84.0	83.269997	83.519997	3762100
CRM	2017-03-17	83.940002	83.980003	83.019997	83.029999	7828200
CRM	2017-03-20	83.029999	83.629997	82.809998	82.900002	3428700
CRM	2017-03-21	83.0	83.18	81.370003	81.550003	4206200
CRM	2017-03-22	81.690002	81.970001	81.139999	81.879997	3057000
CRM	2017-03-23	82.0	82.400002	81.459999	81.519997	3056700
CRM	2017-03-24	81.879997	82.25	81.290001	81.610001	3701800
CRM	2017-03-27	81.0	81.790001	80.5	81.610001	3403000
CRM	2017-03-28	81.440002	82.349998	81.300003	82.139999	3216000
CRM	2017-03-29	82.040001	82.440002	81.660004	82.379997	2874000
CRM	2017-03-30	82.25	82.589996	82.019997	82.559998	3483000
CRM	2017-03-31	82.269997	82.93	82.190002	82.489998	3174000
CRM	2017-04-03	82.610001	82.980003	81.550003	82.309998	4224200
CRM	2017-04-04	82.739998	83.129997	82.529999	82.970001	4441500
CRM	2017-04-05	83.190002	86.419998	83.010002	85.339996	13289300
CRM	2017-04-06	85.419998	85.449997	84.370003	85.0	5014400
CRM	2017-04-07	84.699997	84.849998	83.82	84.379997	4876400
CRM	2017-04-10	84.129997	84.610001	83.860001	84.239998	3401300
CRM	2017-04-11	84.07	84.269997	83.300003	83.860001	2536200
CRM	2017-04-12	83.830002	84.080002	83.199997	83.370003	3098400
CRM	2017-04-13	83.199997	84.059998	83.129997	83.129997	2594700
CRM	2017-04-17	83.25	84.230003	83.0	84.199997	2960800
CRM	2017-04-18	84.0	84.400002	83.529999	83.709999	2498200
CRM	2017-04-19	84.080002	84.209999	83.349998	83.5	2840600
CRM	2017-04-20	83.949997	84.360001	83.459999	84.050003	4012300
CRM	2017-04-21	84.010002	84.400002	83.650002	83.790001	2946100
CRM	2017-04-24	84.510002	84.650002	83.75	84.169998	3193800
CRM	2017-04-25	84.57	85.129997	84.349998	84.75	3016500
CRM	2017-04-26	84.75	85.120003	84.389999	84.949997	2165000
CRM	2017-04-27	85.379997	86.32	85.290001	85.849998	2944500
CRM	2017-04-28	85.779999	86.220001	85.279999	86.120003	2919200
CRM	2017-05-01	86.25	86.879997	86.25	86.660004	3290000
CRM	2017-05-02	86.790001	87.199997	86.110001	87.089996	3503200
CRM	2017-05-03	86.970001	87.059998	86.190002	86.550003	2786700
CRM	2017-05-04	86.75	87.129997	86.290001	86.519997	2140100
CRM	2017-05-05	86.440002	86.980003	86.220001	86.970001	2595800
CRM	2017-05-08	86.93	87.169998	86.620003	86.860001	2168400
CRM	2017-05-09	87.029999	87.620003	86.900002	87.129997	2887000
CRM	2017-05-10	87.379997	87.620003	86.900002	87.309998	2920700
CRM	2017-05-11	87.379997	87.949997	86.57	87.709999	2731600
CRM	2017-05-12	87.970001	89.279999	87.57	89.040001	5586600
CRM	2017-05-15	89.269997	89.940002	89.050003	89.800003	4053900
CRM	2017-05-16	90.010002	90.279999	89.410004	89.75	6422300
CRM	2017-05-17	89.75	89.75	87.57	87.839996	5619200
CRM	2017-05-18	87.879997	88.400002	87.169998	87.75	10180000
CRM	2017-05-19	90.949997	91.0	86.440002	87.400002	15733500
CRM	2017-05-22	87.540001	89.050003	86.870003	88.940002	6058400
CRM	2017-05-23	88.730003	89.25	88.160004	88.489998	4344600
CRM	2017-05-24	88.43	89.720001	88.330002	89.599998	4577200
CRM	2017-05-25	89.970001	91.809998	89.910004	91.269997	7407100
CRM	2017-05-26	90.93	91.099998	90.459999	90.830002	5284500
CRM	2017-05-30	90.5	91.07	90.470001	90.860001	4626500
CRM	2017-05-31	90.690002	90.970001	89.480003	89.639999	6030100
CRM	2017-06-01	90.0	90.639999	89.32	90.050003	4890600
CRM	2017-06-02	90.239998	91.089996	89.830002	90.860001	4969200
CRM	2017-06-05	91.0	91.879997	90.75	91.379997	5537300
CRM	2017-06-06	91.0	91.949997	90.800003	91.099998	4296700
CRM	2017-06-07	91.449997	91.989998	90.620003	91.389999	3484000
CRM	2017-06-08	91.389999	91.620003	90.589996	91.25	3804900
CRM	2017-06-09	91.089996	91.220001	85.230003	87.269997	11672200
CRM	2017-06-12	86.120003	86.839996	83.550003	86.18	9281600
CRM	2017-06-13	87.830002	88.309998	86.800003	87.269997	5308000
CRM	2017-06-14	87.690002	88.089996	86.059998	87.169998	3554800
CRM	2017-06-15	85.989998	86.379997	84.900002	86.269997	6661600
CRM	2017-06-16	86.080002	86.980003	85.860001	86.0	8005000
CRM	2017-06-19	86.690002	87.709999	86.620003	87.540001	4835500
CRM	2017-06-20	87.629997	87.790001	86.790001	86.919998	3095500
CRM	2017-06-21	87.5	87.800003	86.43	87.559998	3794700
CRM	2017-06-22	87.870003	89.0	87.239998	88.470001	4413000
CRM	2017-06-23	88.290001	88.860001	87.510002	88.620003	4890900
CRM	2017-06-26	88.800003	89.800003	87.699997	88.110001	4866500
CRM	2017-06-27	88.0	89.279999	87.110001	87.68	5370800
CRM	2017-06-28	88.279999	88.470001	86.690002	88.089996	4257800
CRM	2017-06-29	87.650002	87.669998	85.830002	86.800003	5215600
CRM	2017-06-30	86.800003	87.25	86.300003	86.599998	3943500
CRM	2017-07-03	87.010002	87.099998	85.120003	86.099998	2741300
CRM	2017-07-05	86.279999	87.510002	86.099998	87.5	4719800
CRM	2017-07-06	86.620003	87.470001	86.339996	86.849998	3275000
CRM	2017-07-07	87.199997	88.449997	87.190002	87.919998	2454300
CRM	2017-07-10	87.860001	88.639999	87.470001	88.5	2332100
CRM	2017-07-11	88.260002	88.650002	87.669998	88.349998	2414700
CRM	2017-07-12	89.220001	90.410004	88.849998	90.400002	4273500
CRM	2017-07-13	90.559998	90.769997	89.5	89.57	3211100
CRM	2017-07-14	89.790001	90.169998	89.540001	90.0	1978000
CRM	2017-07-17	89.980003	90.260002	89.269997	89.290001	2485700
CRM	2017-07-18	89.0	89.400002	88.620003	89.269997	3813100
CRM	2017-07-19	89.349998	90.129997	88.800003	89.559998	4463000
CRM	2017-07-20	89.709999	90.629997	89.419998	90.540001	3481000
CRM	2017-07-21	90.339996	90.629997	89.540001	89.690002	2928700
CRM	2017-07-24	89.650002	89.809998	88.959999	89.669998	2393500
CRM	2017-07-25	89.730003	90.82	89.239998	90.629997	3346000
CRM	2017-07-26	90.629997	91.199997	90.150002	91.07	3638100
CRM	2017-07-27	91.25	92.129997	89.089996	90.510002	3572100
CRM	2017-07-28	90.0	91.120003	89.699997	90.620003	2108800
CRM	2017-07-31	90.809998	91.050003	89.870003	90.800003	3002900
CRM	2017-08-01	91.370003	91.779999	90.889999	91.220001	3157500
CRM	2017-08-02	91.349998	91.349998	88.989998	89.889999	3636900
CRM	2017-08-03	90.0	90.43	89.419998	90.349998	2351400
CRM	2017-08-04	90.610001	90.870003	90.25	90.449997	1987600
CRM	2017-08-07	90.550003	90.699997	90.120003	90.5	1903300
CRM	2017-08-08	90.18	90.889999	89.540001	90.260002	2366700
CRM	2017-08-09	89.639999	90.470001	89.620003	90.120003	3055400
CRM	2017-08-10	89.669998	89.919998	87.550003	87.629997	3961500
CRM	2017-08-11	87.550003	88.660004	87.260002	88.290001	2881500
CRM	2017-08-14	89.290001	90.650002	89.099998	90.25	4906900
CRM	2017-08-15	90.349998	91.110001	90.089996	90.699997	2531700
CRM	2017-08-16	91.050003	92.400002	90.82	92.239998	4273700
CRM	2017-08-17	92.0	92.489998	90.75	90.879997	3630500
CRM	2017-08-18	90.82	91.349998	90.279999	90.760002	3046800
CRM	2017-08-21	90.949997	91.800003	90.57	91.760002	3512500
CRM	2017-08-22	92.43	93.440002	92.050003	92.949997	11254400
CRM	2017-08-23	92.139999	94.629997	91.300003	93.07	12034900
CRM	2017-08-24	93.699997	94.309998	93.349998	94.150002	5494400
CRM	2017-08-25	94.150002	95.230003	93.870003	94.099998	5311000
CRM	2017-08-28	94.080002	94.190002	92.849998	93.660004	5536100
CRM	2017-08-29	92.75	94.120003	92.5	93.830002	3242800
CRM	2017-08-30	93.830002	95.18	93.589996	94.860001	3808100
CRM	2017-08-31	94.940002	95.660004	94.349998	95.489998	5098200
CRM	2017-09-01	95.75	96.169998	95.190002	96.010002	3679600
CRM	2017-09-05	95.360001	96.489998	95.129997	96.18	4069500
CRM	2017-09-06	96.160004	96.32	95.25	95.82	4105200
CRM	2017-09-07	96.089996	97.519997	95.879997	96.730003	4917300
CRM	2017-09-08	96.620003	97.190002	96.379997	96.43	3316400
CRM	2017-09-11	96.949997	98.220001	96.949997	97.709999	4471500
CRM	2017-09-12	97.589996	97.620003	96.150002	96.849998	4743200
CRM	2017-09-13	96.889999	96.900002	95.360001	95.610001	5610300
CRM	2017-09-14	95.379997	95.739998	94.510002	95.300003	5054600
CRM	2017-09-15	95.510002	95.620003	94.169998	94.629997	6081700
CRM	2017-09-18	94.940002	96.18	94.739998	95.739998	5990700
CRM	2017-09-19	95.970001	96.209999	95.160004	95.349998	3521000
CRM	2017-09-20	95.080002	95.360001	94.050003	95.209999	3362600
CRM	2017-09-21	94.82	95.099998	94.169998	94.860001	2896100
CRM	2017-09-22	94.790001	95.349998	94.559998	94.940002	2254400
CRM	2017-09-25	94.870003	94.889999	92.110001	92.470001	5821100
CRM	2017-09-26	92.949997	93.669998	92.120003	92.339996	4558200
CRM	2017-09-27	92.910004	93.660004	92.620003	93.209999	2945100
CRM	2017-09-28	93.209999	93.25	92.43	92.599998	3017600
CRM	2017-09-29	92.769997	93.470001	92.620003	93.419998	4629700
CRM	2017-10-02	93.720001	94.839996	93.449997	93.940002	2755900
CRM	2017-10-03	94.169998	95.449997	93.949997	95.360001	4996800
CRM	2017-10-04	95.199997	95.730003	94.730003	95.519997	3128300
CRM	2017-10-05	95.5	95.879997	94.68	95.730003	3956300
CRM	2017-10-06	95.550003	96.57	95.470001	96.32	4402900
CRM	2017-10-09	96.330002	96.760002	95.980003	96.269997	2031300
CRM	2017-10-10	96.269997	96.459999	95.220001	95.389999	2028900
CRM	2017-10-11	95.389999	96.010002	94.830002	96.010002	2640800
CRM	2017-10-12	96.139999	97.230003	95.839996	96.739998	3118600
CRM	2017-10-13	97.150002	97.629997	96.690002	96.940002	2496000
CRM	2017-10-16	96.949997	97.580002	96.919998	97.150002	2544300
CRM	2017-10-17	96.959999	97.0	95.93	96.720001	2528300
CRM	2017-10-18	96.970001	97.07	96.050003	96.440002	2876700
CRM	2017-10-19	96.400002	97.230003	96.110001	97.190002	2534100
CRM	2017-10-20	97.540001	99.18	97.330002	98.900002	4588800
CRM	2017-10-23	99.07	99.440002	98.300003	98.440002	4024900
CRM	2017-10-24	98.25	98.720001	97.809998	98.660004	3651400
CRM	2017-10-25	98.400002	99.629997	98.309998	99.589996	4687200
CRM	2017-10-26	99.82	100.760002	99.300003	100.050003	3863300
CRM	2017-10-27	100.720001	101.980003	100.18	100.699997	4030400
CRM	2017-10-30	100.699997	100.980003	99.910004	100.699997	2374600
CRM	2017-10-31	101.129997	102.449997	100.839996	102.339996	5111800
CRM	2017-11-01	103.669998	103.919998	101.300003	101.949997	3760800
CRM	2017-11-02	102.050003	103.370003	101.760002	102.599998	3212600
CRM	2017-11-03	102.860001	103.07	101.699997	102.709999	3265500
CRM	2017-11-06	102.919998	103.139999	101.580002	102.419998	7046800
CRM	2017-11-07	104.940002	105.0	101.75	102.720001	5277100
CRM	2017-11-08	102.949997	105.25	102.900002	105.029999	6674500
CRM	2017-11-09	104.330002	104.440002	102.410004	103.599998	5128600
CRM	2017-11-10	103.410004	105.379997	102.830002	105.239998	4675700
CRM	2017-11-13	105.0	105.959999	105.0	105.779999	4609500
CRM	2017-11-14	105.639999	106.379997	105.059998	106.230003	4366800
CRM	2017-11-15	105.879997	107.0	105.0	105.43	4148400
CRM	2017-11-16	106.230003	107.360001	106.18	107.029999	3708500
CRM	2017-11-17	107.190002	107.870003	106.730003	107.580002	4407900
CRM	2017-11-20	108.699997	109.0	107.010002	107.370003	5578500
CRM	2017-11-21	108.75	109.190002	107.790001	108.800003	10682700
CRM	2017-11-22	106.849998	107.489998	106.050003	106.830002	9009600
CRM	2017-11-24	107.400002	107.599998	106.410004	107.150002	4000000
CRM	2017-11-27	106.790001	107.279999	105.860001	106.580002	5144200
CRM	2017-11-28	106.099998	106.889999	105.790001	106.459999	4794300
CRM	2017-11-29	105.75	105.879997	102.790001	103.529999	6851000
CRM	2017-11-30	103.589996	104.510002	102.769997	104.32	5201800
CRM	2017-12-01	103.860001	104.830002	102.830002	103.830002	4797600
CRM	2017-12-04	104.599998	104.739998	99.830002	99.849998	9116000
CRM	2017-12-05	99.550003	101.660004	98.68	100.690002	5323800
CRM	2017-12-06	100.260002	103.330002	100.0	102.919998	4571000
CRM	2017-12-07	103.650002	104.139999	102.639999	104.07	3900100
CRM	2017-12-08	105.0	105.349998	103.209999	103.440002	4171500
CRM	2017-12-11	104.389999	104.720001	103.370003	104.540001	3357200
CRM	2017-12-12	104.949997	105.059998	103.279999	103.669998	4683600
CRM	2017-12-13	103.82	104.599998	103.709999	103.940002	4067500
CRM	2017-12-14	104.199997	105.199997	103.940002	104.239998	4464900
CRM	2017-12-15	104.760002	105.650002	103.309998	105.480003	7261100
CRM	2017-12-18	105.400002	105.879997	104.790001	105.080002	3931400
CRM	2017-12-19	104.589996	105.169998	103.480003	104.260002	3942100
CRM	2017-12-20	104.260002	104.5	102.809998	103.389999	3673500
CRM	2017-12-21	103.730003	104.040001	103.330002	103.620003	2486800
CRM	2017-12-22	103.290001	103.5	102.019997	102.629997	3538300
CRM	2017-12-26	102.160004	102.599998	101.32	102.540001	2524600
CRM	2017-12-27	102.589996	102.809998	102.089996	102.650002	2038600
CRM	2017-12-28	102.639999	102.900002	102.360001	102.790001	2719400
CRM	2017-12-29	102.610001	103.169998	102.209999	102.230003	2498800
CRM	2018-01-02	102.879997	104.699997	102.269997	104.410004	4669200
CRM	2018-01-03	104.900002	106.139999	104.620003	105.290001	3888700
CRM	2018-01-04	106.0	107.660004	105.769997	106.68	4540200
CRM	2018-01-05	107.760002	108.300003	107.199997	108.099998	3368400
CRM	2018-01-08	108.0	109.139999	107.57	108.860001	2933600
CRM	2018-01-09	109.0	109.339996	108.25	109.150002	3302300
CRM	2018-01-10	108.68	109.489998	108.230003	108.800003	3113300
CRM	2018-01-11	109.0	109.400002	108.669998	109.099998	3668100
CRM	2018-01-12	109.230003	110.709999	108.910004	110.239998	5749500
CRM	2018-01-16	110.849998	111.440002	108.230003	108.889999	5790800
CRM	2018-01-17	109.75	110.379997	109.230003	110.040001	4254700
CRM	2018-01-18	110.230003	112.169998	110.220001	111.769997	3842800
CRM	2018-01-19	112.209999	112.400002	111.610001	111.93	3120900
CRM	2018-01-22	111.629997	112.959999	111.010002	112.889999	2214700
CRM	2018-01-23	113.18	113.760002	112.68	113.239998	2816800
CRM	2018-01-24	113.629997	113.839996	112.5	112.849998	4975500
CRM	2018-01-25	113.279999	113.470001	111.900002	111.959999	4715100
CRM	2018-01-26	112.720001	113.919998	112.029999	113.699997	3927400
CRM	2018-01-29	113.699997	114.410004	112.849998	113.300003	3181500
CRM	2018-01-30	112.419998	113.449997	111.839996	112.230003	3737700
CRM	2018-01-31	113.059998	114.519997	112.639999	113.910004	4181800
CRM	2018-02-01	113.300003	114.269997	112.529999	112.739998	4302800
CRM	2018-02-02	112.029999	112.349998	110.709999	110.779999	4403800
CRM	2018-02-05	109.150002	111.610001	107.5	107.650002	6124000
CRM	2018-02-06	105.010002	109.620003	103.690002	109.57	6857900
CRM	2018-02-07	109.07	112.290001	108.809998	110.050003	4515400
CRM	2018-02-08	110.099998	110.18	104.0	104.029999	6803800
CRM	2018-02-09	105.32	108.110001	102.370003	106.980003	6615800
CRM	2018-02-12	107.699997	109.480003	106.260002	108.550003	4624100
CRM	2018-02-13	108.010002	108.080002	105.93	107.690002	7542800
CRM	2018-02-14	106.730003	109.220001	106.730003	109.019997	7428000
CRM	2018-02-15	112.309998	113.43	110.050003	113.120003	8341900
CRM	2018-02-16	112.839996	114.150002	112.669998	112.860001	4667300
CRM	2018-02-20	112.449997	115.260002	112.279999	114.349998	4287800
CRM	2018-02-21	114.769997	115.669998	114.169998	114.480003	4976500
CRM	2018-02-22	114.519997	115.0	112.480003	113.0	4763400
CRM	2018-02-23	113.629997	114.959999	112.739998	114.959999	4173500
CRM	2018-02-26	116.110001	116.800003	115.370003	116.650002	5418900
CRM	2018-02-27	117.300003	117.610001	115.760002	116.470001	5908200
CRM	2018-02-28	117.0	118.150002	116.220001	116.25	9684400
CRM	2018-03-01	120.910004	122.470001	118.050003	119.43	15555500
CRM	2018-03-02	118.650002	122.330002	117.639999	121.919998	10627500
CRM	2018-03-05	120.0	122.940002	119.660004	122.5	10121300
CRM	2018-03-06	122.870003	124.690002	122.75	124.480003	8154800
CRM	2018-03-07	123.379997	125.769997	123.18	125.330002	6750400
CRM	2018-03-08	125.760002	127.290001	125.699997	126.360001	6127900
CRM	2018-03-09	127.190002	127.5	126.25	127.410004	5637800
CRM	2018-03-12	127.870003	128.199997	126.779999	126.779999	5609800
CRM	2018-03-13	127.889999	128.110001	125.730003	126.730003	4641800
CRM	2018-03-14	127.050003	128.869995	126.510002	127.989998	5402400
CRM	2018-03-15	128.0	128.460007	126.669998	127.220001	4603500
CRM	2018-03-16	127.290001	127.949997	125.690002	125.970001	6662900
CRM	2018-03-19	125.029999	125.760002	123.470001	124.980003	6830400
CRM	2018-03-20	124.589996	126.830002	124.449997	125.120003	7113600
CRM	2018-03-21	121.559998	124.019997	120.199997	121.699997	14824000
CRM	2018-03-22	120.400002	120.660004	117.440002	118.040001	10950500
CRM	2018-03-23	118.010002	118.080002	114.309998	114.43	10902100
CRM	2018-03-26	118.239998	119.260002	115.040001	118.970001	13171700
CRM	2018-03-27	120.089996	120.160004	112.720001	113.809998	8304700
CRM	2018-03-28	113.150002	114.860001	111.339996	112.879997	6489500
CRM	2018-03-29	113.910004	117.260002	112.519997	116.300003	7794700
CRM	2018-04-02	115.910004	117.68	113.610001	115.300003	6461300
CRM	2018-04-03	116.760002	117.449997	114.599998	116.489998	5193300
CRM	2018-04-04	114.059998	119.68	114.0	119.480003	6389300
CRM	2018-04-05	120.400002	121.040001	118.669998	119.040001	5052400
CRM	2018-04-06	118.099998	118.980003	114.949997	116.099998	5385500
CRM	2018-04-09	117.139999	119.230003	117.139999	117.190002	4104200
CRM	2018-04-10	118.919998	120.120003	117.68	119.489998	3693000
CRM	2018-04-11	119.330002	120.709999	118.870003	119.160004	3059400
CRM	2018-04-12	120.0	121.730003	119.339996	121.400002	4419900
CRM	2018-04-13	121.940002	121.940002	118.5	119.010002	4933100
CRM	2018-04-16	120.949997	120.980003	118.660004	119.410004	4464700
CRM	2018-04-17	120.400002	123.860001	120.010002	123.349998	5524600
CRM	2018-04-18	123.529999	124.739998	122.230003	124.459999	4321800
CRM	2018-04-19	124.040001	124.519997	123.18	124.059998	3657000
CRM	2018-04-20	124.010002	124.379997	122.050003	122.82	2971000
CRM	2018-04-23	123.190002	124.57	121.239998	121.889999	3932700
CRM	2018-04-24	123.339996	123.529999	116.910004	117.879997	5379300
CRM	2018-04-25	117.769997	118.230003	115.040001	117.32	5080500
CRM	2018-04-26	118.699997	122.07	118.160004	120.830002	4998800
CRM	2018-04-27	121.629997	121.639999	119.550003	120.220001	3801200
CRM	2018-04-30	120.870003	121.699997	119.779999	120.989998	2788300
CRM	2018-05-01	120.879997	123.32	120.419998	123.110001	3873900
CRM	2018-05-02	122.290001	123.970001	121.739998	122.82	3671000
CRM	2018-05-03	122.620003	125.0	121.669998	124.410004	4435600
CRM	2018-05-04	124.379997	125.839996	122.980003	125.120003	6341200
CRM	2018-05-07	125.790001	127.690002	125.459999	126.970001	4342000
CRM	2018-05-08	126.589996	128.960007	126.5	128.75	4467800
CRM	2018-05-09	128.880005	129.740005	127.330002	129.729996	4605300
CRM	2018-05-10	129.949997	131.0	129.050003	130.619995	3772400
CRM	2018-05-11	130.0	130.850006	128.889999	130.630005	3233200
CRM	2018-05-14	130.789993	131.0	127.160004	127.690002	4169800
CRM	2018-05-15	126.93	128.589996	126.089996	128.130005	2933100
CRM	2018-05-16	128.710007	128.970001	127.919998	128.770004	2439900
CRM	2018-05-17	129.190002	129.460007	125.550003	126.050003	5557000
CRM	2018-05-18	126.059998	127.720001	125.870003	126.959999	3612300
CRM	2018-05-21	128.0	128.350006	126.0	126.370003	2887200
CRM	2018-05-22	126.660004	127.050003	125.260002	125.440002	2789800
CRM	2018-05-23	124.879997	128.089996	124.580002	128.089996	4303900
CRM	2018-05-24	128.809998	129.380005	127.389999	128.740005	5972400
CRM	2018-05-25	128.729996	129.25	127.620003	127.959999	4031800
CRM	2018-05-29	126.75	127.540001	126.120003	126.879997	8141900
CRM	2018-05-30	132.300003	132.550003	127.839996	129.300003	14170900
CRM	2018-05-31	129.369995	130.990005	128.410004	129.330002	6408300
CRM	2018-06-01	129.880005	130.869995	128.350006	130.520004	6132800
CRM	2018-06-04	130.389999	132.800003	129.600006	132.649994	4860700
CRM	2018-06-05	133.139999	134.630005	132.970001	134.119995	5123200
CRM	2018-06-06	134.330002	135.710007	134.119995	135.550003	4766900
CRM	2018-06-07	135.550003	135.75	130.729996	132.910004	6564100
CRM	2018-06-08	131.699997	133.679993	130.820007	133.529999	3486600
CRM	2018-06-11	133.880005	134.669998	133.259995	133.979996	3443100
CRM	2018-06-12	134.960007	137.5	134.649994	136.259995	5319900
CRM	2018-06-13	136.369995	137.490005	135.600006	136.5	5809300
CRM	2018-06-14	137.0	139.75	136.889999	138.410004	6494900
CRM	2018-06-15	138.070007	138.949997	136.800003	138.410004	7711100
CRM	2018-06-18	137.009995	140.190002	136.910004	139.800003	4202400
CRM	2018-06-19	138.080002	139.710007	137.229996	139.520004	4833700
CRM	2018-06-20	140.0	142.119995	138.820007	138.940002	5341400
CRM	2018-06-21	139.070007	140.059998	137.119995	137.880005	3912800
CRM	2018-06-22	137.259995	137.300003	133.949997	135.009995	7466000
CRM	2018-06-25	134.240005	134.889999	131.669998	133.190002	6969800
CRM	2018-06-26	134.759995	137.169998	133.820007	135.479996	7043100
CRM	2018-06-27	136.679993	137.419998	133.100006	133.220001	6851600
CRM	2018-06-28	133.990005	135.889999	133.190002	135.119995	6333700
CRM	2018-06-29	136.279999	137.710007	135.899994	136.399994	5229500
CRM	2018-07-02	136.149994	140.470001	135.300003	140.429993	6399200
CRM	2018-07-03	140.600006	140.75	137.710007	137.839996	3164700
CRM	2018-07-05	139.259995	139.889999	138.220001	139.770004	5576700
CRM	2018-07-06	140.190002	141.729996	139.009995	141.399994	5045800
CRM	2018-07-09	142.649994	142.869995	139.880005	141.759995	5183100
CRM	2018-07-10	142.300003	143.509995	141.509995	142.449997	3643700
CRM	2018-07-11	141.210007	145.639999	141.020004	145.25	6168000
CRM	2018-07-12	145.800003	148.699997	145.800003	148.160004	4681000
CRM	2018-07-13	147.75	148.0	145.410004	147.610001	3941800
CRM	2018-07-16	147.839996	148.690002	146.820007	146.960007	3592100
CRM	2018-07-17	145.410004	147.440002	143.080002	147.020004	5133900
CRM	2018-07-18	147.020004	148.190002	145.759995	147.839996	2908100
CRM	2018-07-19	147.0	148.0	146.610001	147.160004	3590600
CRM	2018-07-20	147.440002	147.919998	146.690002	146.869995	2462200
CRM	2018-07-23	146.869995	147.639999	144.800003	147.559998	2538100
CRM	2018-07-24	148.550003	148.850006	145.179993	146.0	4052300
CRM	2018-07-25	146.130005	149.350006	146.0	148.869995	4056900
CRM	2018-07-26	147.979996	148.75	145.679993	147.570007	3414300
CRM	2018-07-27	148.25	148.279999	142.380005	143.910004	5924400
CRM	2018-07-30	143.539993	143.729996	135.520004	138.029999	9522000
CRM	2018-07-31	138.679993	139.789993	135.389999	137.149994	7442900
CRM	2018-08-01	138.0	140.899994	137.509995	137.679993	5098100
CRM	2018-08-02	137.050003	141.300003	136.75	141.139999	3779200
CRM	2018-08-03	141.529999	141.740005	138.419998	141.039993	3463500
CRM	2018-08-06	140.889999	142.850006	140.649994	142.710007	3247300
CRM	2018-08-07	143.529999	144.610001	142.729996	144.440002	3928300
CRM	2018-08-08	144.460007	145.639999	143.160004	145.169998	3026700
CRM	2018-08-09	145.300003	146.850006	145.089996	145.820007	3572600
CRM	2018-08-10	144.929993	147.0	144.350006	145.509995	2748500
CRM	2018-08-13	145.630005	147.179993	144.220001	144.449997	2880400
CRM	2018-08-14	146.179993	146.770004	144.570007	146.570007	3474700
CRM	2018-08-15	146.080002	147.880005	143.600006	145.039993	4476900
CRM	2018-08-16	146.509995	146.910004	145.220001	145.729996	3704000
CRM	2018-08-17	145.5	146.009995	143.949997	145.020004	2865600
CRM	2018-08-20	145.210007	146.059998	144.320007	145.710007	2882200
CRM	2018-08-21	146.410004	148.789993	145.360001	145.529999	4063700
CRM	2018-08-22	145.589996	147.199997	145.050003	146.460007	4245300
CRM	2018-08-23	146.830002	148.339996	146.070007	147.830002	6196300
CRM	2018-08-24	148.5	152.380005	148.5	152.300003	4882000
CRM	2018-08-27	154.710007	154.880005	150.199997	151.679993	5814800
CRM	2018-08-28	152.029999	153.399994	151.559998	152.990005	5266900
CRM	2018-08-29	153.330002	154.970001	153.050003	154.800003	9018600
CRM	2018-08-30	151.119995	153.740005	149.5	152.139999	14441000
CRM	2018-08-31	152.139999	153.869995	151.899994	152.679993	6210500
CRM	2018-09-04	152.110001	153.339996	151.509995	153.210007	5310900
CRM	2018-09-05	152.389999	152.779999	147.080002	148.649994	7287400
CRM	2018-09-06	148.75	149.160004	147.080002	148.830002	4190300
CRM	2018-09-07	147.839996	151.410004	147.5	150.429993	3866800
CRM	2018-09-10	150.0	151.580002	148.0	151.320007	3872300
CRM	2018-09-11	151.080002	153.75	150.619995	152.839996	4151000
CRM	2018-09-12	152.839996	155.770004	151.809998	155.369995	5180800
CRM	2018-09-13	155.869995	158.779999	155.820007	158.179993	6213500
CRM	2018-09-14	157.949997	158.789993	156.320007	157.490005	4615300
CRM	2018-09-17	157.0	158.429993	154.619995	154.919998	3899600
CRM	2018-09-18	154.759995	158.029999	154.75	156.0	3749600
CRM	2018-09-19	156.369995	157.330002	152.389999	152.899994	5546000
CRM	2018-09-20	153.289993	156.070007	151.649994	155.5	4655600
CRM	2018-09-21	157.070007	157.960007	154.960007	155.520004	17991600
CRM	2018-09-24	155.380005	158.910004	153.330002	158.779999	5082100
CRM	2018-09-25	159.0	159.139999	157.169998	158.869995	5699600
CRM	2018-09-26	159.059998	159.929993	157.350006	158.330002	4079700
CRM	2018-09-27	159.050003	161.080002	158.929993	160.429993	3930300
CRM	2018-09-28	160.0	160.860001	158.940002	159.029999	4607700
CRM	2018-10-01	160.110001	161.190002	159.020004	159.860001	4297600
CRM	2018-10-02	159.270004	159.580002	156.699997	157.259995	4137000
CRM	2018-10-03	158.559998	159.759995	157.020004	159.100006	3561600
CRM	2018-10-04	158.199997	158.839996	153.779999	154.899994	6206400
CRM	2018-10-05	154.860001	156.600006	152.470001	155.070007	4963600
CRM	2018-10-08	154.240005	154.619995	145.600006	148.649994	10238700
CRM	2018-10-09	148.320007	150.869995	147.210007	148.5	5593300
CRM	2018-10-10	147.520004	147.589996	137.539993	137.809998	13660600
CRM	2018-10-11	137.440002	142.160004	136.449997	139.240005	10499300
CRM	2018-10-12	145.770004	148.75	143.220001	146.740005	9371700
CRM	2018-10-15	146.699997	146.699997	141.320007	141.949997	6040800
CRM	2018-10-16	145.470001	147.910004	144.009995	147.440002	5383100
CRM	2018-10-17	148.350006	148.350006	145.419998	147.009995	3377900
CRM	2018-10-18	146.089996	147.589996	141.429993	142.839996	5338200
CRM	2018-10-19	143.610001	145.369995	140.380005	140.490005	5141600
CRM	2018-10-22	141.699997	143.800003	139.199997	142.949997	4234900
CRM	2018-10-23	139.320007	141.970001	137.779999	140.660004	6462000
CRM	2018-10-24	141.229996	141.5	133.0	133.259995	7251500
CRM	2018-10-25	133.690002	141.690002	133.669998	140.800003	7792900
CRM	2018-10-26	135.75	139.210007	132.610001	135.520004	7457000
CRM	2018-10-29	138.100006	139.550003	128.529999	130.990005	9212500
CRM	2018-10-30	130.440002	132.990005	128.029999	132.169998	10037900
CRM	2018-10-31	134.919998	138.710007	134.770004	137.240005	6666400
CRM	2018-11-01	138.399994	139.800003	136.410004	139.589996	4668800
CRM	2018-11-02	140.139999	140.550003	136.100006	136.789993	4481400
CRM	2018-11-05	137.339996	137.339996	133.460007	135.440002	4629900
CRM	2018-11-06	135.399994	138.0	132.979996	133.949997	4667100
CRM	2018-11-07	136.850006	142.309998	136.429993	141.789993	5804000
CRM	2018-11-08	143.220001	143.630005	140.679993	141.869995	3986700
CRM	2018-11-09	141.059998	141.059998	135.050003	136.919998	5252500
CRM	2018-11-12	135.740005	136.660004	130.080002	130.5	7571200
CRM	2018-11-13	131.479996	133.770004	128.949997	132.160004	6176300
CRM	2018-11-14	134.210007	134.940002	128.580002	129.350006	5729600
CRM	2018-11-15	129.199997	132.949997	126.300003	132.490005	6468700
CRM	2018-11-16	131.850006	133.470001	130.080002	132.550003	5126900
CRM	2018-11-19	131.600006	132.259995	120.419998	121.010002	14284700
CRM	2018-11-20	114.330002	124.940002	113.599998	120.669998	13829500
CRM	2018-11-21	124.199997	125.75	121.610001	123.589996	7311300
CRM	2018-11-23	121.330002	123.709999	120.709999	122.029999	3009600
CRM	2018-11-26	124.480003	126.949997	123.660004	126.410004	9321200
CRM	2018-11-27	125.150002	127.610001	123.720001	127.540001	10558800
CRM	2018-11-28	138.479996	140.889999	131.970001	140.639999	25705400
CRM	2018-11-29	139.850006	142.880005	139.270004	139.720001	7763000
CRM	2018-11-30	138.889999	143.220001	138.279999	142.759995	9401400
CRM	2018-12-03	146.300003	147.070007	142.559998	144.149994	7358900
CRM	2018-12-04	142.729996	145.199997	138.800003	139.240005	6978400
CRM	2018-12-06	134.800003	142.059998	132.75	142.059998	9186600
CRM	2018-12-07	141.899994	142.369995	134.740005	135.949997	6225300
CRM	2018-12-10	135.160004	139.490005	133.179993	137.270004	5897000
CRM	2018-12-11	140.589996	140.699997	135.589996	136.789993	4548700
CRM	2018-12-12	141.789993	144.029999	139.550003	140.089996	6794300
CRM	2018-12-13	141.5	143.630005	139.580002	141.139999	5122800
CRM	2018-12-14	138.880005	140.710007	136.380005	137.039993	5354400
CRM	2018-12-17	134.309998	135.5	129.970001	130.830002	8392400
CRM	2018-12-18	132.139999	133.679993	130.130005	132.320007	6668400
CRM	2018-12-19	131.979996	136.5	129.5	131.160004	7350700
CRM	2018-12-20	129.25	132.330002	122.639999	127.730003	12265100
CRM	2018-12-21	128.570007	129.389999	122.459999	122.910004	12568600
CRM	2018-12-24	121.139999	124.839996	120.160004	121.330002	4721500
CRM	2018-12-26	122.519997	130.899994	122.120003	130.839996	8110900
CRM	2018-12-27	128.800003	135.199997	127.839996	135.199997	7967700
CRM	2018-12-28	136.0	136.880005	132.610001	134.679993	7276200
CRM	2018-12-31	136.0	137.970001	134.490005	136.970001	5467700
CRM	2019-01-02	133.399994	136.830002	133.050003	135.550003	4783900
CRM	2019-01-03	133.479996	134.779999	130.100006	130.399994	6365700
CRM	2019-01-04	133.5	139.320007	132.220001	137.960007	6650600
CRM	2019-01-07	141.020004	143.389999	138.789993	142.220001	9064800
CRM	2019-01-08	144.729996	146.460007	142.889999	145.720001	9057300
CRM	2019-01-09	146.889999	147.5	144.529999	145.990005	5445900
CRM	2019-01-10	143.770004	147.210007	143.759995	147.039993	5116900
CRM	2019-01-11	146.559998	148.029999	145.610001	147.550003	5185200
CRM	2019-01-14	145.75	146.729996	144.699997	146.050003	5815500
CRM	2019-01-15	146.350006	149.860001	145.800003	149.190002	5350400
CRM	2019-01-16	149.149994	149.789993	147.800003	148.539993	3936800
CRM	2019-01-17	148.539993	150.720001	147.690002	149.820007	3743200
CRM	2019-01-18	151.830002	153.270004	150.240005	152.509995	6151200
CRM	2019-01-22	150.339996	151.380005	147.399994	148.949997	5203300
CRM	2019-01-23	149.729996	150.800003	147.649994	149.75	3335400
CRM	2019-01-24	149.949997	150.5	146.520004	146.869995	6734700
CRM	2019-01-25	148.529999	149.889999	147.550003	149.740005	4600800
CRM	2019-01-28	148.169998	148.199997	146.100006	147.330002	4054700
CRM	2019-01-29	147.070007	148.0	144.639999	145.179993	3915100
CRM	2019-01-30	147.190002	149.690002	146.080002	149.160004	4653400
CRM	2019-01-31	149.020004	153.380005	148.710007	151.970001	8615900
CRM	2019-02-01	152.399994	155.949997	151.070007	155.869995	5959200
CRM	2019-02-04	156.020004	158.899994	155.410004	157.720001	5264700
CRM	2019-02-05	158.339996	159.880005	157.820007	158.990005	4575600
CRM	2019-02-06	159.0	159.100006	155.080002	158.130005	4205100
CRM	2019-02-07	155.960007	157.059998	153.360001	154.929993	4545500
CRM	2019-02-08	152.910004	156.699997	152.710007	156.669998	3018700
CRM	2019-02-11	158.199997	161.5	157.570007	159.910004	7125500
CRM	2019-02-12	161.25	163.389999	160.029999	162.789993	5631700
CRM	2019-02-13	163.440002	163.570007	160.270004	160.399994	5296000
CRM	2019-02-14	159.470001	160.440002	156.710007	159.470001	5061100
CRM	2019-02-15	160.990005	161.220001	158.089996	159.050003	5282000
CRM	2019-02-19	159.660004	161.479996	159.139999	160.610001	3883200
CRM	2019-02-20	160.330002	161.490005	157.210007	158.539993	7047200
CRM	2019-02-21	157.699997	160.479996	157.300003	159.630005	4463000
CRM	2019-02-22	160.470001	161.710007	160.199997	161.309998	4175000
CRM	2019-02-25	162.509995	163.059998	160.929993	161.360001	5076700
CRM	2019-02-26	160.809998	163.380005	159.869995	163.0	4496300
CRM	2019-02-27	162.289993	163.529999	160.5	163.119995	4278300
CRM	2019-02-28	163.0	164.600006	162.169998	163.649994	6908100
CRM	2019-03-01	165.149994	166.149994	161.75	164.529999	6919900
CRM	2019-03-04	165.559998	165.789993	155.419998	158.5	17886300
CRM	2019-03-05	159.919998	160.880005	154.800003	156.970001	16042900
CRM	2019-03-06	157.130005	160.25	156.279999	156.789993	7436300
CRM	2019-03-07	156.089996	157.589996	154.809998	155.600006	6916500
CRM	2019-03-08	152.020004	155.410004	150.25	155.059998	4800700
CRM	2019-03-11	155.899994	157.770004	153.429993	157.649994	5699500
CRM	2019-03-12	158.0	159.369995	157.160004	158.279999	4082100
CRM	2019-03-13	158.850006	162.0	158.610001	159.809998	5230600
CRM	2019-03-14	160.949997	161.589996	159.740005	160.669998	3247200
CRM	2019-03-15	160.639999	162.179993	159.190002	161.509995	6743700
CRM	2019-03-18	161.399994	163.330002	160.880005	161.949997	3575500
CRM	2019-03-19	162.520004	164.619995	161.600006	163.929993	4379000
CRM	2019-03-20	163.839996	164.949997	161.509995	163.509995	4391000
CRM	2019-03-21	163.169998	166.990005	162.75	166.949997	4277800
CRM	2019-03-22	165.960007	166.490005	161.350006	161.5	5614300
CRM	2019-03-25	160.229996	161.600006	159.220001	160.880005	3795400
CRM	2019-03-26	161.429993	162.070007	157.389999	159.399994	6910300
CRM	2019-03-27	159.0	159.300003	152.369995	155.119995	8218700
CRM	2019-03-28	155.690002	156.479996	153.509995	155.179993	4424800
CRM	2019-03-29	156.869995	158.5	155.429993	158.369995	4913100
CRM	2019-04-01	160.100006	161.679993	158.509995	161.179993	4601100
CRM	2019-04-02	160.860001	160.990005	158.910004	160.509995	3158400
CRM	2019-04-03	161.779999	163.139999	160.649994	162.619995	3819100
CRM	2019-04-04	162.710007	162.800003	155.830002	158.520004	6295200
CRM	2019-04-05	159.630005	160.240005	158.020004	158.559998	4315300
CRM	2019-04-08	158.399994	158.789993	156.449997	158.470001	2848400
CRM	2019-04-09	157.039993	158.350006	156.649994	156.970001	5642900
CRM	2019-04-10	158.199997	160.380005	157.649994	160.240005	3414700
CRM	2019-04-11	160.160004	160.830002	159.020004	160.729996	2578400
CRM	2019-04-12	162.0	162.5	159.5	160.710007	2844200
CRM	2019-04-15	161.0	162.029999	159.490005	160.089996	2608400
CRM	2019-04-16	160.039993	160.259995	157.75	158.690002	3004800
CRM	2019-04-17	159.050003	159.050003	155.070007	155.339996	4765500
CRM	2019-04-18	154.899994	156.210007	153.169998	155.990005	4391500
CRM	2019-04-22	155.449997	159.139999	155.279999	158.759995	2943300
CRM	2019-04-23	159.759995	161.399994	158.410004	161.229996	3418400
CRM	2019-04-24	161.880005	162.490005	159.399994	159.559998	3384900
CRM	2019-04-25	162.0	163.889999	161.0	163.089996	5498400
CRM	2019-04-26	162.419998	166.059998	161.279999	165.960007	3342900
CRM	2019-04-29	166.710007	167.559998	165.330002	165.360001	4509700
CRM	2019-04-30	165.190002	166.440002	163.619995	165.350006	3581800
CRM	2019-05-01	166.009995	166.220001	162.139999	162.149994	2707700
CRM	2019-05-02	161.690002	162.699997	159.630005	161.830002	3181100
CRM	2019-05-03	162.580002	163.5	160.860001	163.339996	3131000
CRM	2019-05-06	158.619995	162.839996	157.860001	162.5	2520600
CRM	2019-05-07	161.330002	161.669998	154.75	156.899994	6541900
CRM	2019-05-08	157.110001	157.929993	155.039993	156.860001	4061300
CRM	2019-05-09	154.649994	157.100006	152.389999	156.309998	5809300
CRM	2019-05-10	156.279999	160.610001	154.380005	159.940002	4462200
CRM	2019-05-13	154.919998	156.899994	152.779999	153.149994	5694600
CRM	2019-05-14	155.050003	158.589996	152.919998	158.070007	4954000
CRM	2019-05-15	153.820007	156.380005	151.699997	155.059998	7783800
CRM	2019-05-16	156.759995	159.449997	155.899994	158.479996	5048100
CRM	2019-05-17	156.179993	157.160004	153.169998	154.570007	5314000
CRM	2019-05-20	152.470001	156.089996	151.699997	155.979996	5437600
CRM	2019-05-21	157.360001	157.839996	155.179993	155.779999	3803100
CRM	2019-05-22	155.869995	158.190002	155.839996	157.639999	3170100
CRM	2019-05-23	156.029999	156.339996	152.149994	153.710007	4508200
CRM	2019-05-24	154.889999	156.929993	154.160004	154.509995	3151700
CRM	2019-05-28	155.350006	157.809998	154.389999	155.190002	4934100
CRM	2019-05-29	153.759995	154.059998	151.199997	152.889999	4359500
CRM	2019-05-30	154.320007	155.869995	153.899994	155.660004	4418100
CRM	2019-05-31	152.660004	154.479996	151.259995	151.410004	5326900
CRM	2019-06-03	150.699997	150.699997	143.389999	145.100006	8835200
CRM	2019-06-04	146.050003	150.919998	142.509995	150.809998	12375100
CRM	2019-06-05	157.149994	158.5	154.550003	158.440002	12072400
CRM	2019-06-06	158.5	160.0	157.330002	159.309998	5601200
CRM	2019-06-07	159.839996	162.990005	159.5	161.270004	7175300
CRM	2019-06-10	153.479996	157.449997	150.830002	152.789993	29856300
CRM	2019-06-11	155.309998	155.710007	148.789993	150.149994	15214300
CRM	2019-06-12	151.110001	152.320007	150.149994	151.279999	7161300
CRM	2019-06-13	152.160004	152.240005	150.25	151.339996	5173800
CRM	2019-06-14	151.039993	151.979996	149.479996	150.009995	6248200
CRM	2019-06-17	150.199997	151.279999	149.869995	150.289993	4491800
CRM	2019-06-18	151.880005	152.949997	150.5	150.589996	7317800
CRM	2019-06-19	151.690002	154.470001	150.509995	154.139999	8095300
CRM	2019-06-20	156.289993	158.289993	155.419998	157.199997	10153600
CRM	2019-06-21	156.669998	157.789993	155.940002	156.839996	9706900
CRM	2019-06-24	157.389999	157.729996	152.509995	152.559998	6378200
CRM	2019-06-25	152.830002	152.970001	148.589996	149.339996	7362500
CRM	2019-06-26	151.279999	151.380005	148.919998	149.039993	5844900
CRM	2019-06-27	149.889999	150.759995	148.470001	150.690002	6832800
CRM	2019-06-28	150.419998	151.770004	149.600006	151.729996	6936600
CRM	2019-07-01	154.570007	154.740005	151.850006	154.059998	6476400
CRM	2019-07-02	154.289993	154.360001	152.580002	154.119995	4736300
CRM	2019-07-03	154.539993	155.75	154.160004	155.589996	3885400
CRM	2019-07-05	153.949997	154.809998	152.570007	154.580002	3940900
CRM	2019-07-08	153.520004	153.690002	152.039993	152.809998	4717400
CRM	2019-07-09	152.080002	154.190002	151.679993	153.949997	4979100
CRM	2019-07-10	154.570007	156.399994	154.570007	156.270004	4966300
CRM	2019-07-11	156.820007	159.300003	156.619995	158.899994	7083200
CRM	2019-07-12	159.399994	159.619995	157.399994	158.080002	4348000
CRM	2019-07-15	158.759995	159.839996	157.479996	159.649994	3603700
CRM	2019-07-16	159.960007	161.610001	156.800003	157.130005	6913100
CRM	2019-07-17	157.679993	159.919998	157.660004	158.240005	4160500
CRM	2019-07-18	157.0	158.580002	156.210007	157.979996	3724000
CRM	2019-07-19	159.729996	160.740005	156.289993	156.75	5218800
CRM	2019-07-22	157.649994	159.050003	157.149994	157.699997	2909500
CRM	2019-07-23	157.979996	158.449997	155.279999	156.25	4865800
CRM	2019-07-24	155.979996	160.25	155.699997	159.75	4110500
CRM	2019-07-25	160.119995	161.130005	158.669998	159.350006	6934500
CRM	2019-07-26	159.559998	160.820007	158.729996	159.970001	4979100
CRM	2019-07-29	160.399994	161.199997	155.520004	156.210007	8880500
CRM	2019-07-30	155.339996	158.220001	154.619995	156.960007	4241600
CRM	2019-07-31	157.389999	157.889999	152.300003	154.5	7454200
CRM	2019-08-01	154.729996	157.779999	150.410004	150.809998	26124700
CRM	2019-08-02	149.800003	149.899994	145.309998	145.699997	13138900
CRM	2019-08-05	141.339996	143.75	139.800003	142.820007	13070100
CRM	2019-08-06	143.789993	144.960007	141.960007	142.800003	6694000
CRM	2019-08-07	140.929993	143.100006	139.059998	141.639999	7635500
CRM	2019-08-08	143.520004	144.960007	142.320007	143.820007	8670300
CRM	2019-08-09	143.610001	144.470001	141.690002	143.369995	5286700
CRM	2019-08-12	141.550003	141.970001	140.050003	140.720001	4389500
CRM	2019-08-13	140.929993	145.0	140.429993	143.880005	5205800
CRM	2019-08-14	141.289993	142.360001	137.869995	139.720001	8607800
CRM	2019-08-15	141.100006	143.300003	139.75	142.130005	6647700
CRM	2019-08-16	143.059998	145.339996	142.520004	143.889999	5341100
CRM	2019-08-19	145.600006	146.139999	142.880005	143.669998	4632100
CRM	2019-08-20	144.160004	146.5	143.059998	145.539993	6259200
CRM	2019-08-21	146.899994	148.389999	146.160004	147.380005	6142400
CRM	2019-08-22	149.490005	149.899994	145.470001	148.240005	11744500
CRM	2019-08-23	157.699997	158.419998	150.649994	151.570007	26531900
CRM	2019-08-26	153.509995	155.210007	151.520004	155.139999	8975400
CRM	2019-08-27	154.259995	155.899994	152.529999	153.570007	6516500
CRM	2019-08-28	152.5	152.779999	150.869995	151.830002	5326800
CRM	2019-08-29	153.399994	156.0	152.660004	155.929993	5979900
CRM	2019-08-30	156.419998	158.220001	153.699997	156.070007	7591000
CRM	2019-09-03	154.210007	155.320007	151.759995	152.729996	4953800
CRM	2019-09-04	154.089996	154.919998	152.320007	152.460007	3604500
CRM	2019-09-05	154.639999	154.740005	151.949997	153.770004	5065400
CRM	2019-09-06	153.970001	154.050003	150.770004	151.070007	4722300
CRM	2019-09-09	151.660004	152.149994	148.089996	149.539993	6265500
CRM	2019-09-10	148.770004	151.660004	147.740005	149.649994	6249700
CRM	2019-09-11	150.089996	154.649994	149.039993	154.089996	6242400
CRM	2019-09-12	155.039993	156.800003	154.410004	154.75	4993500
CRM	2019-09-13	154.320007	154.910004	152.740005	152.979996	3763500
CRM	2019-09-16	151.649994	154.100006	151.360001	153.009995	2592300
CRM	2019-09-17	153.0	153.449997	151.729996	152.820007	3028500
CRM	2019-09-18	152.350006	152.910004	150.570007	152.770004	2951200
CRM	2019-09-19	153.520004	154.25	152.770004	153.600006	2947000
CRM	2019-09-20	154.690002	156.880005	153.619995	155.199997	11733000
CRM	2019-09-23	154.149994	155.199997	152.960007	154.649994	3642200
CRM	2019-09-24	154.279999	156.270004	151.089996	152.050003	4120800
CRM	2019-09-25	152.050003	153.210007	148.899994	152.990005	3445000
CRM	2019-09-26	152.419998	153.399994	151.839996	152.339996	3837300
CRM	2019-09-27	153.119995	153.149994	146.75	148.259995	5858200
CRM	2019-09-30	147.949997	148.970001	147.410004	148.440002	3671200
CRM	2019-10-01	149.490005	150.160004	147.25	147.690002	3172900
CRM	2019-10-02	146.059998	146.5	143.199997	144.220001	4432400
CRM	2019-10-03	144.0	147.059998	142.080002	147.0	3660900
CRM	2019-10-04	148.279999	148.919998	146.210007	148.029999	3259000
CRM	2019-10-07	147.279999	149.330002	147.0	148.800003	2704700
CRM	2019-10-08	147.539993	148.339996	145.809998	145.910004	2613200
CRM	2019-10-09	147.270004	147.850006	146.610001	147.050003	2273000
CRM	2019-10-10	146.839996	147.559998	145.509995	146.410004	2687400
CRM	2019-10-11	148.139999	150.710007	148.089996	149.369995	4663900
CRM	2019-10-14	149.399994	150.279999	148.800003	149.369995	1556900
CRM	2019-10-15	149.660004	152.970001	149.619995	152.740005	3942600
CRM	2019-10-16	147.259995	150.850006	145.820007	146.970001	8988600
CRM	2019-10-17	147.580002	148.039993	145.509995	146.169998	5024400
CRM	2019-10-18	146.300003	146.440002	142.399994	144.089996	6080000
CRM	2019-10-21	144.100006	145.190002	143.0	144.550003	3358000
CRM	2019-10-22	145.050003	145.960007	142.139999	142.330002	4460500
CRM	2019-10-23	142.110001	145.570007	141.490005	145.130005	4761400
CRM	2019-10-24	146.589996	148.789993	146.399994	148.119995	5280100
CRM	2019-10-25	147.050003	150.660004	146.300003	150.490005	4991400
CRM	2019-10-28	151.199997	154.919998	149.429993	154.789993	7576700
CRM	2019-10-29	154.779999	156.130005	154.419998	155.089996	5477300
CRM	2019-10-30	155.740005	158.419998	155.009995	158.279999	4724500
CRM	2019-10-31	156.559998	158.279999	155.210007	156.490005	4578300
CRM	2019-11-01	157.910004	160.089996	156.75	159.740005	4771100
CRM	2019-11-04	160.940002	161.25	156.690002	157.600006	5748100
CRM	2019-11-05	157.589996	159.119995	155.470001	158.149994	4015000
CRM	2019-11-06	158.940002	160.0	157.75	158.929993	4207400
CRM	2019-11-07	158.929993	161.130005	158.080002	159.5	3802300
CRM	2019-11-08	159.25	161.210007	158.910004	161.110001	3265300
CRM	2019-11-11	161.220001	162.229996	160.25	161.779999	3541200
CRM	2019-11-12	162.0	164.369995	161.589996	162.860001	3710600
CRM	2019-11-13	163.050003	164.419998	162.020004	162.600006	5389700
CRM	2019-11-14	163.029999	163.580002	162.389999	163.050003	3820700
CRM	2019-11-15	163.720001	163.929993	160.990005	163.210007	3693000
CRM	2019-11-18	164.0	164.0	161.889999	162.770004	5556700
CRM	2019-11-19	163.639999	164.449997	161.839996	163.960007	4952900
CRM	2019-11-20	163.440002	166.339996	162.25	164.199997	8450300
CRM	2019-11-21	165.320007	165.910004	162.210007	162.880005	5724200
CRM	2019-11-22	162.979996	163.490005	161.380005	162.809998	3761900
CRM	2019-11-25	163.779999	164.649994	161.449997	161.710007	5509300
CRM	2019-11-26	161.559998	162.610001	161.309998	162.539993	5881400
CRM	2019-11-27	161.919998	162.830002	161.110001	161.509995	4012800
CRM	2019-11-29	161.610001	163.410004	161.320007	162.889999	2432500
CRM	2019-12-02	163.100006	163.210007	158.100006	161.0	5117400
CRM	2019-12-03	156.960007	161.850006	156.190002	161.570007	6216400
CRM	2019-12-04	160.380005	160.690002	154.5	156.429993	17803300
CRM	2019-12-05	155.740005	158.919998	155.25	158.220001	7126600
CRM	2019-12-06	158.100006	159.5	157.589996	158.009995	4751200
CRM	2019-12-09	157.380005	158.899994	157.059998	157.479996	3709000
CRM	2019-12-10	157.009995	157.669998	156.169998	156.399994	4074700
CRM	2019-12-11	156.839996	156.880005	155.479996	156.389999	4867500
CRM	2019-12-12	155.770004	158.990005	155.309998	158.589996	5353900
CRM	2019-12-13	158.860001	161.490005	158.550003	161.130005	5742300
CRM	2019-12-16	160.850006	162.740005	160.820007	161.960007	5370000
CRM	2019-12-17	162.0	162.369995	159.740005	161.630005	4789600
CRM	2019-12-18	161.800003	163.279999	161.479996	161.479996	4144800
CRM	2019-12-19	161.589996	163.339996	160.830002	163.330002	4185400
CRM	2019-12-20	164.729996	165.169998	163.630005	164.550003	8586700
CRM	2019-12-23	164.039993	164.869995	163.350006	163.740005	4368600
CRM	2019-12-24	163.309998	163.839996	162.880005	163.25	1238000
CRM	2019-12-26	163.399994	164.529999	163.270004	164.509995	2155500
CRM	2019-12-27	164.860001	165.460007	163.899994	164.979996	3409900
CRM	2019-12-30	164.860001	164.940002	161.199997	162.440002	3197100
CRM	2019-12-31	162.039993	163.259995	161.800003	162.639999	3273500
CRM	2020-01-02	163.919998	167.070007	163.580002	166.990005	5189300
CRM	2020-01-03	165.059998	166.770004	165.0	166.169998	3205400
CRM	2020-01-06	165.0	173.669998	164.449997	173.449997	8836200
CRM	2020-01-07	173.229996	176.869995	172.089996	176.0	8272700
CRM	2020-01-08	175.229996	178.850006	174.75	177.330002	7225100
CRM	2020-01-09	178.839996	179.899994	177.289993	179.600006	5952900
CRM	2020-01-10	179.839996	180.679993	178.690002	180.199997	5111800
CRM	2020-01-13	181.259995	184.449997	181.130005	183.850006	6202600
CRM	2020-01-14	183.5	183.850006	182.039993	182.119995	4342300
CRM	2020-01-15	181.679993	183.089996	180.619995	181.059998	3886600
CRM	2020-01-16	182.229996	183.110001	180.960007	182.690002	3485300
CRM	2020-01-17	183.229996	183.339996	181.360001	182.229996	4577000
CRM	2020-01-21	181.509995	186.0	181.5	185.270004	6302400
CRM	2020-01-22	185.389999	186.440002	182.690002	182.75	4781800
CRM	2020-01-23	183.210007	184.300003	181.300003	183.979996	4369000
CRM	2020-01-24	185.0	186.130005	181.130005	182.110001	4653600
CRM	2020-01-27	178.770004	181.729996	177.300003	180.710007	4239400
CRM	2020-01-28	181.139999	183.860001	180.350006	182.850006	3445300
CRM	2020-01-29	184.0	184.100006	181.619995	181.770004	2785500
CRM	2020-01-30	180.899994	185.940002	180.539993	185.669998	3715700
CRM	2020-01-31	184.860001	186.029999	180.789993	182.309998	4193300
CRM	2020-02-03	183.259995	185.869995	181.850006	185.419998	4755200
CRM	2020-02-04	188.0	189.690002	186.649994	188.339996	3983200
CRM	2020-02-05	190.399994	190.550003	182.860001	185.490005	6162700
CRM	2020-02-06	186.830002	187.559998	184.240005	186.729996	4102700
CRM	2020-02-07	186.850006	188.649994	185.649994	185.720001	3713100
CRM	2020-02-10	186.169998	189.270004	185.559998	189.119995	3873500
CRM	2020-02-11	191.479996	192.600006	188.649994	189.110001	4299200
CRM	2020-02-12	189.710007	190.520004	186.770004	189.460007	4535400
CRM	2020-02-13	188.5	191.050003	188.419998	188.639999	3132100
CRM	2020-02-14	189.350006	190.25	188.100006	189.949997	3599400
CRM	2020-02-18	190.949997	191.5	188.919998	191.089996	4957000
CRM	2020-02-19	192.0	193.919998	191.800003	192.869995	3903200
CRM	2020-02-20	194.0	195.720001	189.770004	193.360001	5451200
CRM	2020-02-21	191.839996	192.039993	186.720001	189.5	5242100
CRM	2020-02-24	178.789993	187.149994	178.789993	185.940002	8463300
CRM	2020-02-25	188.470001	189.979996	179.429993	181.270004	11361100
CRM	2020-02-26	176.539993	182.669998	174.25	178.869995	13923100
CRM	2020-02-27	172.210007	178.330002	170.050003	172.149994	9927300
CRM	2020-02-28	164.990005	171.770004	163.119995	170.399994	12640800
CRM	2020-03-02	172.199997	176.789993	168.589996	176.759995	7761000
CRM	2020-03-03	178.410004	178.419998	167.089996	169.369995	8323500
CRM	2020-03-04	172.25	175.809998	169.630005	175.690002	5846300
CRM	2020-03-05	172.570007	173.75	168.100006	169.600006	5797500
CRM	2020-03-06	165.669998	167.570007	158.539993	164.080002	9757700
CRM	2020-03-09	151.699997	157.710007	150.639999	151.210007	9657100
CRM	2020-03-10	157.229996	161.470001	151.0	161.339996	11443900
CRM	2020-03-11	157.679993	159.619995	150.149994	154.570007	10341300
CRM	2020-03-12	144.339996	151.229996	140.100006	140.589996	13213000
CRM	2020-03-13	149.470001	149.5	135.320007	147.779999	13765400
CRM	2020-03-16	134.009995	141.550003	123.389999	124.300003	13845300
CRM	2020-03-17	127.0	138.009995	122.919998	135.419998	12191500
CRM	2020-03-18	125.540001	133.419998	115.290001	132.240005	12988200
CRM	2020-03-19	131.589996	144.0	128.860001	139.460007	10444000
CRM	2020-03-20	140.419998	146.199997	134.600006	139.350006	12450100
CRM	2020-03-23	138.759995	143.720001	134.089996	140.520004	11898300
CRM	2020-03-24	144.630005	154.139999	143.179993	153.639999	11834400
CRM	2020-03-25	152.669998	158.020004	146.960007	147.059998	10639300
CRM	2020-03-26	148.300003	155.080002	147.729996	154.729996	8573100
CRM	2020-03-27	150.630005	151.449997	144.910004	146.0	8273500
CRM	2020-03-30	147.720001	153.0	146.559998	149.850006	7650400
CRM	2020-03-31	149.029999	151.949997	142.779999	143.979996	10429700
CRM	2020-04-01	138.320007	139.059998	133.100006	134.059998	8737600
CRM	2020-04-02	134.009995	135.389999	130.039993	134.320007	8150500
CRM	2020-04-03	134.449997	136.190002	131.660004	134.309998	6004400
CRM	2020-04-06	139.0	149.850006	138.300003	147.550003	12296800
CRM	2020-04-07	150.330002	150.800003	144.509995	145.070007	7859500
CRM	2020-04-08	146.300003	152.160004	145.0	151.119995	7665500
CRM	2020-04-09	152.389999	156.100006	151.679993	154.550003	7094600
CRM	2020-04-13	154.119995	155.309998	150.0	152.5	5138600
CRM	2020-04-14	155.710007	158.789993	155.149994	157.710007	7334300
CRM	2020-04-15	155.080002	157.270004	154.0	155.630005	4042600
CRM	2020-04-16	157.0	158.0	154.25	157.059998	4391500
CRM	2020-04-17	160.0	163.259995	157.630005	162.619995	7312900
CRM	2020-04-20	160.75	164.309998	160.520004	162.759995	4686000
CRM	2020-04-21	160.0	160.089996	148.0	150.559998	13737900
CRM	2020-04-22	154.0	155.699997	150.669998	154.139999	6660900
CRM	2020-04-23	153.5	156.470001	151.5	151.720001	6281400
CRM	2020-04-24	153.589996	154.5	151.300003	153.979996	6710500
CRM	2020-04-27	155.539993	158.440002	154.199997	157.630005	5036400
CRM	2020-04-28	159.5	160.809998	154.179993	154.460007	4731800
CRM	2020-04-29	157.880005	161.889999	156.520004	160.429993	5256700
CRM	2020-04-30	161.630005	165.300003	160.009995	161.949997	6830700
CRM	2020-05-01	158.490005	160.169998	155.259995	156.369995	4276900
CRM	2020-05-04	155.580002	162.020004	155.080002	161.470001	5974200
CRM	2020-05-05	162.529999	164.139999	160.25	163.25	5264800
CRM	2020-05-06	164.440002	165.710007	162.919998	163.669998	4112600
CRM	2020-05-07	166.5	171.270004	166.020004	169.899994	6460900
CRM	2020-05-08	172.949997	176.080002	171.149994	175.899994	5403400
CRM	2020-05-11	175.559998	183.300003	174.160004	182.669998	8696000
CRM	2020-05-12	183.0	183.020004	177.009995	177.539993	5904600
CRM	2020-05-13	175.169998	175.210007	166.270004	169.639999	12534900
CRM	2020-05-14	168.440002	168.570007	164.570007	167.0	7442300
CRM	2020-05-15	167.270004	171.720001	166.179993	171.330002	5673800
CRM	2020-05-18	174.0	177.0	172.130005	172.5	6398300
CRM	2020-05-19	172.75	178.199997	172.75	176.039993	5264000
CRM	2020-05-20	178.570007	179.139999	174.899994	176.929993	4951200
CRM	2020-05-21	176.929993	178.289993	174.929993	175.259995	4429700
CRM	2020-05-22	176.600006	178.639999	175.449997	177.850006	4965100
CRM	2020-05-26	182.0	182.0	176.220001	176.520004	8353600
CRM	2020-05-27	176.289993	176.610001	171.369995	176.600006	6340200
CRM	2020-05-28	180.0	184.800003	177.100006	181.100006	10275200
CRM	2020-05-29	174.300003	175.0	170.690002	174.789993	19588900
CRM	2020-06-01	173.100006	177.520004	172.679993	176.360001	5711600
CRM	2020-06-02	174.850006	174.899994	171.220001	174.229996	8571800
CRM	2020-06-03	174.830002	175.929993	172.839996	174.990005	6004000
CRM	2020-06-04	175.0	175.429993	170.0	171.440002	7301600
CRM	2020-06-05	170.110001	174.190002	167.0	173.880005	8232200
CRM	2020-06-08	173.630005	176.570007	172.660004	176.550003	4592600
CRM	2020-06-09	176.0	176.0	173.529999	174.559998	4025600
CRM	2020-06-10	176.25	182.5	176.050003	182.100006	8127200
CRM	2020-06-11	176.639999	178.429993	172.0	172.050003	6521200
CRM	2020-06-12	175.899994	177.690002	171.860001	175.110001	5443800
CRM	2020-06-15	172.0	178.899994	171.270004	178.610001	6000000
CRM	2020-06-16	180.009995	182.5	178.009995	180.479996	5824100
CRM	2020-06-17	180.970001	182.75	180.679993	181.399994	5038600
CRM	2020-06-18	181.910004	189.0	181.619995	187.660004	8677800
CRM	2020-06-19	189.5	191.25	185.490005	186.949997	11841000
CRM	2020-06-22	187.029999	192.5	187.0	191.649994	6252200
CRM	2020-06-23	192.0	194.089996	188.589996	189.059998	6950800
CRM	2020-06-24	187.509995	189.300003	184.039993	185.550003	4903100
CRM	2020-06-25	186.139999	188.770004	184.440002	188.339996	4022400
CRM	2020-06-26	188.0	188.220001	183.020004	183.169998	7595700
CRM	2020-06-29	183.320007	183.710007	180.0	183.330002	3972100
CRM	2020-06-30	183.449997	187.889999	183.130005	187.330002	4478900
CRM	2020-07-01	188.100006	192.820007	187.460007	191.889999	4754600
CRM	2020-07-02	193.160004	195.389999	192.289993	192.529999	4200300
CRM	2020-07-06	194.440002	199.449997	193.839996	197.720001	5794200
CRM	2020-07-07	197.660004	200.220001	196.210007	196.380005	5431500
CRM	2020-07-08	198.0	201.199997	197.350006	200.279999	4233700
CRM	2020-07-09	202.020004	202.820007	195.639999	200.740005	6062800
CRM	2020-07-10	200.059998	200.729996	197.080002	198.880005	3783200
CRM	2020-07-13	200.0	200.259995	188.029999	188.339996	5555400
CRM	2020-07-14	185.990005	189.960007	183.300003	189.559998	5854700
CRM	2020-07-15	191.029999	192.100006	186.75	188.089996	7681800
CRM	2020-07-16	186.419998	186.860001	181.929993	185.509995	7350000
CRM	2020-07-17	187.139999	188.399994	183.360001	187.779999	4324300
CRM	2020-07-20	187.899994	195.309998	187.270004	195.089996	5729000
CRM	2020-07-21	196.0	196.5	189.479996	190.800003	5376800
CRM	2020-07-22	190.779999	191.869995	188.869995	191.309998	2833000
CRM	2020-07-23	191.479996	194.570007	187.509995	188.539993	3639500
CRM	2020-07-24	186.059998	188.940002	184.380005	188.490005	3908400
CRM	2020-07-27	189.899994	191.559998	188.649994	190.960007	3015700
CRM	2020-07-28	191.0	192.970001	189.050003	189.5	3114200
CRM	2020-07-29	190.149994	194.559998	189.75	193.610001	3747800
CRM	2020-07-30	190.089996	191.919998	187.369995	191.699997	3587400
CRM	2020-07-31	193.0	194.990005	190.669998	194.850006	3734000
CRM	2020-08-03	197.800003	204.789993	196.570007	203.190002	6557500
CRM	2020-08-04	203.0	203.389999	198.899994	201.410004	4480300
CRM	2020-08-05	202.800003	203.899994	201.580002	202.639999	3559100
CRM	2020-08-06	202.970001	209.949997	202.399994	207.789993	5113300
CRM	2020-08-07	206.619995	206.940002	198.580002	201.050003	5423400
CRM	2020-08-10	200.399994	201.479996	195.720001	197.160004	5528200
CRM	2020-08-11	193.619995	195.839996	191.720001	191.990005	5015400
CRM	2020-08-12	193.0	195.419998	192.119995	192.619995	3980300
CRM	2020-08-13	193.320007	198.070007	193.229996	195.139999	4711600
CRM	2020-08-14	195.220001	195.479996	192.520004	193.460007	2833000
CRM	2020-08-17	195.339996	197.070007	194.419998	196.740005	3574500
CRM	2020-08-18	199.330002	204.800003	199.0	204.009995	7284800
CRM	2020-08-19	204.0	207.100006	200.029999	205.110001	7080700
CRM	2020-08-20	203.850006	210.110001	203.509995	209.509995	5175100
CRM	2020-08-21	209.940002	210.0	206.25	207.529999	5727800
CRM	2020-08-24	208.880005	209.289993	205.149994	208.460007	5699000
CRM	2020-08-25	213.220001	218.350006	210.800003	216.050003	27096500
CRM	2020-08-26	251.960007	277.970001	249.470001	272.320007	63253400
CRM	2020-08-27	267.0	278.279999	260.839996	276.320007	22817100
CRM	2020-08-28	271.279999	275.75	267.399994	271.100006	28068000
CRM	2020-08-31	270.0	274.709991	265.910004	272.649994	16010100
CRM	2020-09-01	271.0	281.929993	270.579987	281.25	13293600
CRM	2020-09-02	283.470001	284.5	268.570007	276.690002	12963800
CRM	2020-09-03	270.579987	271.75	257.410004	265.01001	14000600
CRM	2020-09-04	262.980011	265.670013	243.199997	254.699997	14374300
CRM	2020-09-08	240.570007	253.679993	240.139999	241.270004	15229600
CRM	2020-09-09	246.399994	253.449997	242.960007	250.429993	9988600
CRM	2020-09-10	254.809998	256.51001	246.970001	247.800003	5945000
CRM	2020-09-11	250.720001	251.300003	239.449997	243.100006	5455200
CRM	2020-09-14	246.309998	248.869995	244.039993	246.639999	4255200
CRM	2020-09-15	251.369995	251.940002	248.509995	251.679993	4133600
CRM	2020-09-16	254.669998	255.429993	250.229996	250.600006	5441200
CRM	2020-09-17	246.119995	248.820007	241.309998	244.529999	5279500
CRM	2020-09-18	245.130005	248.110001	238.710007	242.779999	6595600
CRM	2020-09-21	238.970001	245.130005	236.800003	245.050003	5561600
CRM	2020-09-22	246.740005	248.570007	241.259995	247.779999	3600800
CRM	2020-09-23	248.490005	248.770004	235.350006	235.990005	7507900
CRM	2020-09-24	235.839996	239.960007	233.630005	237.550003	4166800
CRM	2020-09-25	237.389999	243.949997	235.050003	242.740005	5117800
CRM	2020-09-28	247.559998	248.580002	242.210007	246.669998	4088300
CRM	2020-09-29	245.259995	247.899994	244.5	247.449997	3983700
CRM	2020-09-30	246.649994	255.410004	246.220001	251.320007	8188500
CRM	2020-10-01	253.179993	254.669998	250.809998	253.449997	4318000
CRM	2020-10-02	249.75	254.949997	247.210007	247.850006	4494500
CRM	2020-10-05	250.0	253.279999	249.0	251.529999	3403500
CRM	2020-10-06	252.729996	257.290009	249.0	250.139999	4448100
CRM	2020-10-07	252.199997	260.73999	252.199997	259.980011	4963200
CRM	2020-10-08	264.200012	264.619995	257.079987	260.220001	4150400
CRM	2020-10-09	262.899994	266.049988	261.5	265.980011	4225000
CRM	2020-10-12	270.0	270.0	265.290009	267.070007	4317000
CRM	2020-10-13	266.420013	268.790009	264.230011	266.829987	3713200
CRM	2020-10-14	270.0	270.160004	258.75	261.829987	5129500
CRM	2020-10-15	258.109985	260.519989	254.020004	257.720001	5256800
CRM	2020-10-16	259.23999	262.519989	258.48999	258.549988	3092300
CRM	2020-10-19	259.76001	261.480011	254.5	255.009995	3242300
CRM	2020-10-20	256.119995	259.179993	254.050003	255.970001	2989300
CRM	2020-10-21	256.450012	258.309998	251.850006	254.229996	2794000
CRM	2020-10-22	253.889999	255.220001	246.130005	249.669998	3685700
CRM	2020-10-23	250.100006	250.570007	246.809998	250.520004	3159600
CRM	2020-10-26	245.300003	248.110001	237.380005	241.979996	5864100
CRM	2020-10-27	248.0	251.75	245.770004	250.300003	4285600
CRM	2020-10-28	244.600006	245.449997	238.009995	238.429993	4425400
CRM	2020-10-29	242.520004	242.520004	237.130005	237.139999	4589000
CRM	2020-10-30	235.820007	237.75	228.660004	232.270004	5741200
CRM	2020-11-02	235.119995	238.5	228.990005	232.449997	3953400
CRM	2020-11-03	235.100006	240.940002	233.279999	237.130005	4151400
CRM	2020-11-04	246.020004	252.880005	243.240005	250.740005	6505400
CRM	2020-11-05	258.109985	260.920013	255.440002	260.220001	8961700
CRM	2020-11-06	260.0	261.75	254.490005	260.149994	3798600
CRM	2020-11-09	260.950012	270.920013	257.25	259.279999	8777500
CRM	2020-11-10	258.059998	259.0	242.899994	247.660004	6863200
CRM	2020-11-11	253.509995	256.73999	251.210007	254.179993	4163400
CRM	2020-11-12	247.399994	254.970001	246.360001	249.419998	5607000
CRM	2020-11-13	252.839996	253.789993	247.559998	249.509995	5160000
CRM	2020-11-16	249.520004	253.490005	248.179993	249.889999	5712600
CRM	2020-11-17	253.740005	258.269989	250.460007	256.170013	5090700
CRM	2020-11-18	256.399994	262.660004	255.850006	257.160004	5880500
CRM	2020-11-19	256.839996	267.089996	255.660004	264.649994	8084600
CRM	2020-11-20	263.589996	265.019989	257.820007	258.040009	7286100
CRM	2020-11-23	261.230011	261.73999	254.610001	257.640015	5383600
CRM	2020-11-24	260.0	262.309998	257.820007	260.839996	5797300
CRM	2020-11-25	263.730011	266.100006	245.050003	246.820007	26394900
CRM	2020-11-27	251.0	251.839996	247.029999	247.630005	7395000
CRM	2020-11-30	245.479996	247.630005	236.070007	245.800003	18966400
CRM	2020-12-01	245.0	246.699997	238.699997	241.350006	18872000
CRM	2020-12-02	225.479996	226.0	215.630005	220.779999	52225500
CRM	2020-12-03	226.110001	226.110001	220.130005	220.970001	21395300
CRM	2020-12-04	223.820007	228.600006	221.820007	225.860001	20504800
CRM	2020-12-07	228.110001	229.869995	226.25	227.699997	12864100
CRM	2020-12-08	228.649994	229.5	225.660004	227.860001	12116800
CRM	2020-12-09	228.050003	228.839996	220.070007	220.570007	15651800
CRM	2020-12-10	220.570007	224.309998	220.160004	222.919998	9258600
CRM	2020-12-11	221.919998	222.740005	219.979996	222.419998	8214400
CRM	2020-12-14	223.089996	223.470001	220.449997	221.270004	8508500
CRM	2020-12-15	222.070007	222.139999	218.199997	220.149994	10766800
CRM	2020-12-16	221.479996	224.0	220.25	223.619995	8821400
CRM	2020-12-17	224.899994	226.729996	224.5	225.919998	9946900
CRM	2020-12-18	227.020004	227.820007	224.399994	227.429993	11845400
CRM	2020-12-21	224.899994	227.440002	224.710007	226.470001	9219000
CRM	2020-12-22	227.0	231.869995	226.600006	231.169998	10339600
CRM	2020-12-23	232.5	233.179993	227.110001	227.429993	7090500
CRM	2020-12-24	228.300003	229.190002	224.830002	225.779999	6146300
CRM	2020-12-28	227.220001	227.839996	222.050003	224.639999	6422500
CRM	2020-12-29	224.970001	225.300003	220.860001	222.460007	6122400
CRM	2020-12-30	223.130005	223.639999	221.580002	222.399994	4724000
CRM	2020-12-31	222.270004	222.789993	220.169998	222.529999	6011100
CRM	2021-01-04	222.639999	223.75	215.720001	220.309998	10319900
CRM	2021-01-05	219.490005	223.0	217.990005	221.520004	8657200
CRM	2021-01-06	218.0	220.460007	215.779999	216.149994	9789800
CRM	2021-01-07	217.029999	220.660004	216.5	217.979996	8443100
CRM	2021-01-08	220.0	222.320007	219.220001	222.039993	7301700
CRM	2021-01-11	219.630005	220.580002	216.229996	218.25	7199000
CRM	2021-01-12	218.0	218.300003	214.089996	215.520004	10736000
CRM	2021-01-13	217.0	218.899994	215.529999	218.179993	6839200
CRM	2021-01-14	218.229996	219.5	215.550003	215.600006	6548000
CRM	2021-01-15	216.169998	217.869995	212.990005	213.139999	8525600
CRM	2021-01-19	215.350006	217.279999	213.699997	216.759995	7753800
CRM	2021-01-20	221.990005	224.639999	219.970001	223.440002	9857700
CRM	2021-01-21	223.690002	224.740005	220.820007	222.169998	6785900
CRM	2021-01-22	224.899994	227.789993	223.75	225.770004	10186100
CRM	2021-01-25	229.690002	230.300003	221.320007	225.919998	8213500
CRM	2021-01-26	227.800003	227.910004	224.539993	226.259995	5021000
CRM	2021-01-27	223.699997	227.809998	221.580002	224.779999	7641100
CRM	2021-01-28	225.0	229.600006	225.0	226.5	7246000
CRM	2021-01-29	224.660004	228.789993	223.020004	225.559998	6473000
CRM	2021-02-01	227.210007	229.899994	224.75	228.460007	5696700
CRM	2021-02-02	231.470001	235.949997	231.380005	234.199997	7134900
CRM	2021-02-03	235.0	236.0	232.259995	234.820007	5357600
CRM	2021-02-04	235.520004	238.229996	235.470001	237.979996	4770700
CRM	2021-02-05	239.149994	239.360001	236.410004	238.889999	5020000
CRM	2021-02-08	239.509995	241.110001	237.130005	238.929993	4336400
CRM	2021-02-09	239.559998	240.080002	236.240005	236.699997	5157200
CRM	2021-02-10	237.449997	238.220001	233.960007	236.720001	5535600
CRM	2021-02-11	238.929993	242.889999	238.580002	241.240005	6091600
CRM	2021-02-12	240.949997	241.559998	238.910004	240.369995	4314400
CRM	2021-02-16	245.0	251.229996	243.800003	248.589996	10837600
CRM	2021-02-17	248.589996	249.5	245.5	247.660004	5879200
CRM	2021-02-18	245.970001	248.009995	242.570007	247.009995	4152800
CRM	2021-02-19	248.0	249.389999	245.979996	246.559998	4647700
CRM	2021-02-22	244.259995	244.520004	240.380005	240.949997	5055000
CRM	2021-02-23	235.259995	238.960007	229.009995	235.639999	8641600
CRM	2021-02-24	235.529999	241.5	231.509995	240.470001	6128300
CRM	2021-02-25	238.529999	240.350006	229.770004	231.080002	8828900
CRM	2021-02-26	229.389999	230.5	216.339996	216.5	20372900
CRM	2021-03-01	219.899994	220.199997	215.029999	217.539993	14027700
CRM	2021-03-02	218.399994	218.600006	213.339996	213.470001	10211500
CRM	2021-03-03	212.830002	213.320007	205.399994	206.0	11459000
CRM	2021-03-04	206.839996	209.089996	201.509995	205.330002	12800500
CRM	2021-03-05	210.009995	212.350006	203.220001	210.759995	11406000
CRM	2021-03-08	213.619995	214.899994	207.570007	207.720001	9576400
CRM	2021-03-09	212.179993	215.789993	211.169998	211.529999	9732200
CRM	2021-03-10	214.720001	216.149994	211.770004	211.960007	7186400
CRM	2021-03-11	215.0	218.169998	214.350006	215.949997	6431000
CRM	2021-03-12	213.449997	213.850006	209.300003	212.210007	6114600
CRM	2021-03-15	211.850006	212.940002	209.5	212.800003	5733700
CRM	2021-03-16	214.839996	216.690002	213.479996	214.479996	5311000
CRM	2021-03-17	213.520004	214.809998	210.860001	213.119995	5805100
CRM	2021-03-18	210.699997	211.380005	208.399994	209.479996	5580100
CRM	2021-03-19	209.809998	212.75	209.070007	212.199997	7088400
CRM	2021-03-22	211.479996	216.979996	211.369995	215.169998	5002500
CRM	2021-03-23	214.759995	217.429993	214.330002	215.0	4578000
CRM	2021-03-24	215.130005	215.279999	209.410004	209.529999	4617700
CRM	2021-03-25	206.169998	208.169998	204.369995	205.440002	7977200
CRM	2021-03-26	205.639999	209.410004	204.770004	209.089996	7333200
CRM	2021-03-29	209.009995	211.649994	205.990005	210.770004	5686900
CRM	2021-03-30	208.639999	211.289993	207.360001	210.0	4717900
CRM	2021-03-31	210.440002	213.669998	210.110001	211.869995	6838000
CRM	2021-04-01	213.600006	218.929993	213.369995	218.720001	7763500
CRM	2021-04-05	219.610001	221.839996	218.929993	220.289993	5553200
CRM	2021-04-06	219.820007	221.550003	218.25	221.089996	5448500
CRM	2021-04-07	221.960007	222.679993	219.389999	220.789993	4403400
CRM	2021-04-08	223.0	225.710007	222.449997	224.449997	6169100
CRM	2021-04-09	224.330002	231.309998	223.630005	231.279999	7319300
CRM	2021-04-12	229.520004	229.850006	227.149994	228.759995	6205700
CRM	2021-04-13	229.0	233.490005	228.5	232.0	5397100
CRM	2021-04-14	232.850006	233.139999	227.660004	228.020004	4617600
CRM	2021-04-15	229.869995	233.080002	229.5	233.0	5073900
CRM	2021-04-16	234.0	234.0	229.889999	231.910004	5088700
CRM	2021-04-19	230.830002	232.199997	228.869995	230.5	4257700
CRM	2021-04-20	230.0	231.449997	226.889999	227.960007	4081200
CRM	2021-04-21	227.110001	230.789993	226.669998	230.559998	4024000
CRM	2021-04-22	230.0	233.889999	229.009995	231.350006	4975400
CRM	2021-04-23	232.940002	235.490005	231.75	233.509995	5447100
CRM	2021-04-26	234.039993	235.800003	232.419998	235.460007	3459600
CRM	2021-04-27	235.460007	235.899994	231.910004	234.210007	3445200
CRM	2021-04-28	235.0	238.330002	233.529999	236.880005	4274500
CRM	2021-04-29	237.320007	237.669998	232.169998	234.360001	4140800
CRM	2021-04-30	232.800003	234.5	229.520004	230.320007	5024800
CRM	2021-05-03	230.770004	231.460007	223.070007	223.759995	5835700
CRM	2021-05-04	221.669998	222.0	214.360001	217.179993	6727500
CRM	2021-05-05	218.820007	219.570007	214.839996	215.399994	4205800
CRM	2021-05-06	215.809998	218.279999	213.5	218.050003	5200000
CRM	2021-05-07	220.509995	221.25	215.089996	216.5	5774700
CRM	2021-05-10	215.5	215.960007	213.229996	213.889999	5263700
CRM	2021-05-11	209.0	216.570007	208.910004	215.559998	6097900
CRM	2021-05-12	213.339996	213.369995	209.0	210.539993	5482500
CRM	2021-05-13	212.970001	215.639999	210.470001	211.860001	5337000
CRM	2021-05-14	214.190002	218.270004	214.149994	217.660004	4429000
CRM	2021-05-17	216.589996	217.720001	212.820007	215.059998	3816100
CRM	2021-05-18	215.440002	217.350006	213.789993	214.330002	3540600
CRM	2021-05-19	215.850006	221.600006	214.509995	221.339996	8092100
CRM	2021-05-20	222.979996	226.830002	222.360001	223.779999	6705500
CRM	2021-05-21	225.210007	225.779999	222.440002	222.580002	4913600
CRM	2021-05-24	225.0	227.600006	224.210007	226.990005	5288300
CRM	2021-05-25	228.0	229.720001	226.279999	227.710007	6256300
CRM	2021-05-26	228.479996	230.240005	228.289993	229.679993	5807100
CRM	2021-05-27	229.520004	229.520004	225.389999	225.830002	15344100
CRM	2021-05-28	239.220001	243.5	237.830002	238.100006	17810800
CRM	2021-06-01	238.0	238.399994	232.460007	236.199997	8103900
CRM	2021-06-02	234.399994	238.289993	233.899994	234.619995	5543900
CRM	2021-06-03	232.889999	233.179993	229.429993	230.839996	5109000
CRM	2021-06-04	231.630005	237.889999	231.520004	237.479996	6177600
CRM	2021-06-07	236.600006	239.470001	235.839996	238.139999	3510800
CRM	2021-06-08	238.800003	241.789993	235.669998	236.419998	5827300
CRM	2021-06-09	238.869995	238.869995	235.509995	236.089996	3350900
CRM	2021-06-10	236.0	240.289993	235.149994	240.190002	4659500
CRM	2021-06-11	239.029999	240.369995	238.410004	240.309998	4624200
CRM	2021-06-14	240.699997	246.639999	240.479996	246.259995	6764700
CRM	2021-06-15	245.210007	245.360001	242.009995	242.580002	5135300
CRM	2021-06-16	242.0	245.009995	239.479996	242.389999	5099300
CRM	2021-06-17	242.0	247.179993	241.199997	244.429993	5170200
CRM	2021-06-18	241.850006	246.009995	241.059998	242.779999	7822200
CRM	2021-06-21	243.449997	244.720001	238.889999	244.479996	5895100
CRM	2021-06-22	243.800003	244.720001	240.889999	243.110001	4457200
CRM	2021-06-23	243.75	244.5	240.850006	241.839996	4482400
CRM	2021-06-24	243.350006	247.690002	242.699997	243.770004	4987300
CRM	2021-06-25	244.190002	244.199997	240.990005	241.869995	15409300
CRM	2021-06-28	244.210007	247.589996	243.600006	244.570007	4274900
CRM	2021-06-29	244.440002	246.779999	242.429993	245.809998	3871900
CRM	2021-06-30	245.479996	246.630005	243.5	244.270004	4168800
CRM	2021-07-01	244.5	246.589996	242.619995	244.979996	3899600
CRM	2021-07-02	246.919998	248.960007	245.839996	248.199997	4056200
CRM	2021-07-06	249.0	252.919998	248.380005	250.25	5590200
CRM	2021-07-07	253.0	253.5	247.860001	248.440002	5101400
CRM	2021-07-08	244.839996	246.580002	241.740005	245.800003	5159600
CRM	2021-07-09	245.589996	248.0	244.089996	245.059998	4213500
CRM	2021-07-12	247.220001	247.259995	241.850006	242.910004	5604500
CRM	2021-07-13	242.289993	247.160004	241.679993	244.020004	6699800
CRM	2021-07-14	244.5	246.149994	239.869995	242.429993	6375700
CRM	2021-07-15	241.220001	242.029999	235.820007	237.580002	7912600
CRM	2021-07-16	238.300003	240.880005	237.770004	238.429993	7288100
CRM	2021-07-19	236.509995	238.5	234.309998	237.550003	8843000
CRM	2021-07-20	238.699997	243.179993	236.270004	240.110001	8487000
CRM	2021-07-21	241.440002	242.979996	238.270004	242.110001	15323100
CRM	2021-07-22	243.5	248.699997	243.339996	248.279999	7868700
CRM	2021-07-23	250.0	250.559998	246.679993	248.25	5877300
CRM	2021-07-26	248.199997	248.479996	245.820007	247.600006	3960700
CRM	2021-07-27	247.210007	248.130005	241.190002	243.509995	6352500
CRM	2021-07-28	243.820007	246.080002	243.0	243.960007	4100200
CRM	2021-07-29	243.490005	246.160004	243.490005	244.039993	3271100
CRM	2021-07-30	243.0	244.240005	241.630005	241.929993	3748400
CRM	2021-08-02	242.309998	242.470001	238.880005	240.860001	3525700
CRM	2021-08-03	241.380005	243.050003	239.039993	241.130005	3077900
CRM	2021-08-04	241.619995	244.649994	239.669998	244.169998	4121600
CRM	2021-08-05	244.679993	250.899994	243.539993	250.559998	5235200
CRM	2021-08-06	249.229996	252.080002	249.220001	250.589996	4045400
CRM	2021-08-09	251.419998	252.419998	247.850006	249.320007	3312200
CRM	2021-08-10	250.869995	251.25	243.039993	243.389999	4430600
CRM	2021-08-11	244.669998	246.149994	240.100006	242.279999	3999200
CRM	2021-08-12	242.5	248.429993	241.929993	248.389999	4467400
CRM	2021-08-13	251.710007	253.770004	248.869995	251.559998	5986400
CRM	2021-08-16	250.169998	251.0	244.470001	249.199997	4047500
CRM	2021-08-17	248.259995	249.199997	245.940002	246.990005	3472600
CRM	2021-08-18	248.0	256.799988	247.720001	251.220001	8306700
CRM	2021-08-19	249.169998	255.440002	248.380005	253.070007	6600800
CRM	2021-08-20	253.0	257.869995	252.610001	256.130005	5510700
CRM	2021-08-23	257.0	261.859985	256.570007	260.519989	7603900
CRM	2021-08-24	261.920013	262.5	259.059998	259.660004	6685200
CRM	2021-08-25	260.859985	261.899994	258.75	260.850006	9701000
CRM	2021-08-26	269.799988	275.220001	267.359985	267.790009	18987000
CRM	2021-08-27	267.859985	270.910004	265.429993	266.529999	7992500
CRM	2021-08-30	265.809998	267.579987	264.75	264.970001	5730000
CRM	2021-08-31	264.769989	266.769989	262.700012	265.269989	5901500
CRM	2021-09-01	266.269989	273.26001	265.589996	268.320007	7189000
CRM	2021-09-02	269.0	269.26001	263.920013	264.149994	4498300
CRM	2021-09-03	263.600006	267.410004	261.799988	267.079987	7356700
CRM	2021-09-07	266.540009	267.899994	264.070007	265.209991	4672500
CRM	2021-09-08	263.619995	264.339996	261.579987	262.619995	3851500
CRM	2021-09-09	261.820007	263.709991	260.450012	260.73999	4126500
CRM	2021-09-10	261.0	261.589996	256.5	257.200012	5280900
CRM	2021-09-13	257.0	257.690002	252.190002	254.110001	5258200
CRM	2021-09-14	254.110001	255.110001	253.0	254.369995	4097500
CRM	2021-09-15	254.539993	256.75	252.949997	256.160004	4764600
CRM	2021-09-16	255.529999	261.220001	255.0	260.359985	5122600
CRM	2021-09-17	259.269989	261.700012	258.679993	260.529999	7049400
CRM	2021-09-20	256.589996	259.209991	254.940002	258.220001	5985500
CRM	2021-09-21	259.470001	262.549988	257.769989	257.970001	6040600
CRM	2021-09-22	258.899994	260.359985	256.209991	259.170013	4355600
CRM	2021-09-23	270.0	279.390015	266.399994	277.859985	15617200
CRM	2021-09-24	278.5	286.359985	278.209991	285.630005	13368300
CRM	2021-09-27	282.440002	283.76001	279.040009	279.679993	5941100
CRM	2021-09-28	275.109985	276.700012	270.040009	272.279999	7127100
CRM	2021-09-29	273.48999	274.679993	269.23999	270.5	4361900
CRM	2021-09-30	270.649994	274.26001	270.440002	271.220001	5224200
CRM	2021-10-01	271.5	276.339996	268.769989	275.26001	4756000
CRM	2021-10-04	275.220001	275.299988	266.140015	270.859985	6393800
CRM	2021-10-05	272.109985	273.549988	271.029999	271.769989	4050400
CRM	2021-10-06	269.670013	275.48999	267.5	275.269989	4745500
CRM	2021-10-07	276.899994	279.5	274.079987	274.579987	5374200
CRM	2021-10-08	275.540009	276.920013	272.269989	272.480011	2683300
CRM	2021-10-11	271.779999	276.269989	271.51001	273.75	2693000
CRM	2021-10-12	276.420013	280.75	276.019989	279.0	5970100
CRM	2021-10-13	280.0	285.100006	278.600006	284.410004	6573500
CRM	2021-10-14	286.0	290.640015	284.660004	290.019989	5433900
CRM	2021-10-15	292.48999	292.869995	289.320007	291.660004	5119300
CRM	2021-10-18	290.779999	293.25	288.709991	291.700012	5163300
CRM	2021-10-19	292.100006	295.529999	291.359985	292.339996	3631200
CRM	2021-10-20	293.109985	295.410004	287.950012	290.089996	4487900
CRM	2021-10-21	289.470001	291.570007	288.269989	289.809998	2828500
CRM	2021-10-22	289.0	293.0	288.179993	292.559998	2927000
CRM	2021-10-25	293.299988	295.130005	291.720001	293.920013	2993500
CRM	2021-10-26	295.779999	298.359985	293.619995	295.109985	3601400
CRM	2021-10-27	296.529999	299.190002	295.089996	295.149994	3742700
CRM	2021-10-28	295.070007	298.809998	293.529999	298.380005	3450400
CRM	2021-10-29	298.0	300.779999	296.269989	299.690002	4251900
CRM	2021-11-01	301.5	304.859985	299.720001	302.76001	3825100
CRM	2021-11-02	301.720001	303.440002	299.410004	302.950012	4177500
CRM	2021-11-03	303.950012	303.950012	298.190002	302.890015	3260200
CRM	2021-11-04	303.5	308.410004	302.399994	308.040009	3833800
CRM	2021-11-05	308.5	311.399994	303.339996	307.25	4681800
CRM	2021-11-08	307.200012	311.390015	305.899994	309.959991	3893000
CRM	2021-11-09	310.0	311.75	307.220001	309.709991	3126500
CRM	2021-11-10	306.570007	308.589996	297.890015	299.670013	4350900
CRM	2021-11-11	301.5	305.75	301.5	302.980011	2681900
CRM	2021-11-12	304.5	307.220001	301.630005	306.649994	3803700
CRM	2021-11-15	306.899994	307.76001	303.230011	305.48999	3595300
CRM	2021-11-16	304.079987	307.579987	302.720001	307.089996	2989400
CRM	2021-11-17	307.779999	309.899994	307.25	308.019989	3864700
CRM	2021-11-18	306.160004	306.98999	299.579987	302.98999	4443100
CRM	2021-11-19	305.709991	306.0	301.100006	301.170013	4758900
CRM	2021-11-22	301.839996	305.48999	296.720001	296.839996	4474700
CRM	2021-11-23	293.649994	296.470001	288.309998	291.420013	6431100
CRM	2021-11-24	286.040009	289.450012	283.200012	289.170013	5091400
CRM	2021-11-26	284.5	287.570007	283.040009	284.209991	4195300
CRM	2021-11-29	289.519989	298.390015	284.700012	296.73999	8215600
CRM	2021-11-30	296.190002	299.269989	283.399994	284.959991	13597600
CRM	2021-12-01	271.26001	276.940002	251.460007	251.5	30723100
CRM	2021-12-02	252.820007	262.579987	252.139999	261.200012	12200800
CRM	2021-12-03	261.549988	261.75	251.699997	258.320007	8944000
CRM	2021-12-06	256.100006	259.230011	250.710007	258.75	7123000
CRM	2021-12-07	265.470001	270.230011	263.600006	266.98999	7401200
CRM	2021-12-08	268.309998	268.5	264.570007	266.309998	4586500
CRM	2021-12-09	266.040009	266.679993	262.640015	264.320007	3967000
CRM	2021-12-10	266.100006	270.570007	264.440002	266.029999	3480100
CRM	2021-12-13	265.799988	270.559998	264.609985	265.76001	3625700
CRM	2021-12-14	262.0	262.149994	253.300003	255.589996	7227300
CRM	2021-12-15	254.850006	260.190002	251.899994	260.040009	6484900
CRM	2021-12-16	260.0	261.350006	252.220001	253.119995	6556700
CRM	2021-12-17	251.240005	253.899994	246.789993	252.929993	12119400
CRM	2021-12-20	249.889999	251.539993	246.5	247.210007	5580100
CRM	2021-12-21	248.0	253.009995	245.25	252.550003	5428200
CRM	2021-12-22	253.419998	254.259995	249.509995	252.800003	4982400
CRM	2021-12-23	251.229996	254.309998	249.339996	253.139999	3769500
CRM	2021-12-27	253.389999	258.429993	253.240005	258.299988	3531800
CRM	2021-12-28	259.730011	260.779999	254.940002	255.449997	3293700
CRM	2021-12-29	256.0	256.429993	253.119995	254.539993	2592700
CRM	2021-12-30	255.300003	257.899994	254.460007	255.330002	2950600
CRM	2021-12-31	254.470001	256.48999	253.630005	254.130005	3169300
CRM	2022-01-03	255.009995	256.700012	248.649994	255.460007	4316800
CRM	2022-01-04	256.850006	256.869995	243.399994	248.229996	7240700
CRM	2022-01-05	236.169998	238.199997	227.309998	227.669998	18882500
CRM	2022-01-06	228.039993	234.479996	226.050003	229.149994	9376100
CRM	2022-01-07	228.5	232.279999	226.050003	228.309998	6286700
CRM	2022-01-10	225.5	229.830002	218.889999	229.630005	7803800
CRM	2022-01-11	228.800003	236.350006	226.559998	234.839996	7635300
CRM	2022-01-12	237.0	239.279999	235.759995	237.830002	6718900
CRM	2022-01-13	237.5	238.789993	227.919998	228.630005	6680300
CRM	2022-01-14	228.029999	233.289993	227.610001	231.229996	5805100
CRM	2022-01-18	228.449997	230.729996	225.300003	226.059998	6032000
CRM	2022-01-19	227.470001	232.210007	226.169998	226.270004	5332600
CRM	2022-01-20	229.070007	231.399994	222.490005	222.940002	5663700
CRM	2022-01-21	223.059998	224.770004	218.25	218.630005	9128400
CRM	2022-01-24	212.389999	223.380005	207.509995	223.029999	11664300
CRM	2022-01-25	221.0	223.899994	214.669998	215.389999	9092700
CRM	2022-01-26	219.610001	221.460007	209.070007	211.0	10029600
CRM	2022-01-27	214.080002	223.149994	212.059998	212.740005	9462100
CRM	2022-01-28	214.300003	222.289993	210.880005	222.130005	8254900
CRM	2022-01-31	222.949997	232.910004	222.259995	232.630005	7084200
CRM	2022-02-01	232.369995	232.779999	226.320007	232.119995	6387100
CRM	2022-02-02	233.740005	234.490005	223.020004	225.009995	9378900
CRM	2022-02-03	218.070007	220.789993	210.399994	212.770004	12826600
CRM	2022-02-04	214.990005	221.669998	213.190002	219.229996	6176500
CRM	2022-02-07	219.0	221.440002	216.660004	216.970001	3922300
CRM	2022-02-08	215.600006	217.940002	212.149994	217.429993	5628700
CRM	2022-02-09	221.139999	222.190002	215.570007	222.039993	6107700
CRM	2022-02-10	217.699997	221.990005	215.809998	217.669998	5312600
CRM	2022-02-11	217.619995	219.929993	206.110001	207.899994	8165600
CRM	2022-02-14	205.800003	209.899994	204.630005	206.399994	7005900
CRM	2022-02-15	209.75	214.570007	208.520004	214.25	6353000
CRM	2022-02-16	211.0	212.419998	208.210007	211.740005	7072700
CRM	2022-02-17	208.330002	209.75	199.5	200.029999	8820100
CRM	2022-02-18	200.399994	202.600006	195.789993	196.839996	6691800
CRM	2022-02-22	195.529999	201.460007	193.529999	195.130005	8434800
CRM	2022-02-23	196.350006	199.0	190.130005	190.539993	7784300
CRM	2022-02-24	184.740005	204.899994	184.440002	204.289993	11792600
CRM	2022-02-25	204.720001	208.470001	201.610001	208.089996	5853600
CRM	2022-02-28	207.789993	211.669998	206.949997	210.529999	7904700
CRM	2022-03-01	213.399994	214.389999	208.460007	208.889999	12587300
CRM	2022-03-02	216.100006	217.309998	201.149994	210.389999	16670100
CRM	2022-03-03	210.389999	211.630005	204.220001	204.75	6559900
CRM	2022-03-04	204.699997	206.380005	199.259995	203.009995	6813600
CRM	2022-03-07	203.449997	204.929993	196.039993	196.229996	7043500
CRM	2022-03-08	194.279999	197.199997	189.199997	192.080002	8229000
CRM	2022-03-09	198.350006	205.229996	197.220001	203.160004	6881300
CRM	2022-03-10	199.100006	201.199997	197.529999	200.149994	5604200
CRM	2022-03-11	204.770004	204.770004	197.630005	197.899994	5196900
CRM	2022-03-14	198.240005	200.160004	191.820007	193.119995	5665500
CRM	2022-03-15	198.529999	199.960007	192.740005	196.139999	5276300
CRM	2022-03-16	198.660004	205.899994	197.330002	205.570007	6043400
CRM	2022-03-17	204.619995	210.679993	202.559998	210.410004	5842600
CRM	2022-03-18	209.229996	219.580002	208.309998	218.800003	12220600
CRM	2022-03-21	218.190002	219.100006	210.610001	213.720001	6448700
CRM	2022-03-22	213.720001	221.850006	212.619995	218.210007	7018800
CRM	2022-03-23	213.869995	213.929993	208.309998	211.110001	8404700
CRM	2022-03-24	212.350006	214.110001	209.869995	213.979996	4150300
CRM	2022-03-25	214.270004	215.860001	208.479996	211.029999	3656500
CRM	2022-03-28	210.380005	215.380005	209.300003	215.279999	4290900
CRM	2022-03-29	218.619995	222.160004	216.770004	221.289993	5370400
CRM	2022-03-30	219.710007	219.850006	213.399994	214.940002	4951200
CRM	2022-03-31	214.5	216.789993	211.789993	212.320007	7141300
CRM	2022-04-01	212.479996	214.029999	210.039993	212.25	6007900
CRM	2022-04-04	214.630005	221.0	214.100006	218.850006	7843600
CRM	2022-04-05	218.0	218.270004	208.669998	210.139999	7304600
CRM	2022-04-06	205.210007	205.470001	198.080002	200.820007	7171300
CRM	2022-04-07	199.119995	202.720001	198.190002	200.160004	5246000
CRM	2022-04-08	198.639999	200.139999	196.619995	197.169998	3897700
CRM	2022-04-11	194.210007	197.100006	192.160004	195.449997	5173800
CRM	2022-04-12	199.75	201.119995	194.580002	194.809998	4832200
CRM	2022-04-13	191.990005	197.100006	189.320007	195.720001	8733000
CRM	2022-04-14	196.320007	196.449997	189.220001	189.410004	5126700
CRM	2022-04-18	188.300003	189.350006	185.529999	187.009995	4899500
CRM	2022-04-19	187.240005	192.199997	185.520004	191.389999	6120400
CRM	2022-04-20	192.889999	193.300003	186.080002	186.229996	6015400
CRM	2022-04-21	188.779999	190.169998	176.740005	177.229996	9119500
CRM	2022-04-22	177.699997	179.050003	171.100006	171.429993	8843900
CRM	2022-04-25	169.690002	174.759995	169.229996	174.570007	7988900
CRM	2022-04-26	172.619995	173.720001	167.550003	170.080002	8073300
CRM	2022-04-27	171.0	177.229996	170.630005	174.679993	9644600
CRM	2022-04-28	181.410004	186.929993	178.979996	185.740005	10614800
CRM	2022-04-29	182.570007	185.360001	175.300003	175.940002	7110800
CRM	2022-05-02	175.089996	177.779999	173.119995	177.570007	6278400
CRM	2022-05-03	176.949997	180.389999	176.130005	178.360001	5047700
CRM	2022-05-04	179.710007	185.979996	174.740005	185.479996	7563100
CRM	2022-05-05	180.490005	182.240005	169.820007	172.300003	8379400
CRM	2022-05-06	169.490005	172.429993	165.580002	169.699997	7232700
CRM	2022-05-09	166.720001	170.289993	162.130005	163.600006	9997800
CRM	2022-05-10	167.419998	171.259995	163.279999	167.149994	8598700
CRM	2022-05-11	165.5	169.979996	160.830002	161.270004	7220100
CRM	2022-05-12	156.929993	166.850006	154.639999	160.419998	10187500
CRM	2022-05-13	163.550003	168.679993	162.009995	166.910004	6499700
CRM	2022-05-16	164.740005	166.110001	161.880005	164.119995	5065800
CRM	2022-05-17	167.330002	169.100006	158.270004	163.729996	7317700
CRM	2022-05-18	162.820007	164.520004	156.190002	157.330002	7454400
CRM	2022-05-19	155.229996	159.25	154.729996	155.600006	8382200
CRM	2022-05-20	158.740005	160.729996	154.550003	159.649994	9068700
CRM	2022-05-23	159.839996	160.729996	155.910004	160.320007	6148800
CRM	2022-05-24	157.770004	158.389999	154.550003	156.929993	6928400
CRM	2022-05-25	155.320007	161.889999	155.320007	159.649994	7436800
CRM	2022-05-26	159.690002	163.690002	157.570007	162.460007	6697700
CRM	2022-05-27	160.669998	165.229996	160.25	165.100006	7883600
CRM	2022-05-31	166.960007	167.279999	159.350006	160.240005	18114600
CRM	2022-06-01	178.009995	184.419998	174.369995	176.070007	37037400
CRM	2022-06-02	175.0	190.130005	174.699997	188.399994	19231200
CRM	2022-06-03	185.0	189.639999	183.800003	184.910004	9224000
CRM	2022-06-06	188.929993	190.419998	181.699997	182.869995	5811700
CRM	2022-06-07	181.710007	188.600006	181.710007	187.149994	6331100
CRM	2022-06-08	187.0	190.559998	185.389999	189.190002	6226200
CRM	2022-06-09	188.529999	192.679993	186.610001	187.110001	8467700
CRM	2022-06-10	183.630005	183.949997	177.199997	178.449997	7855800
CRM	2022-06-13	170.550003	172.679993	165.059998	166.029999	10726200
CRM	2022-06-14	168.729996	169.630005	162.149994	164.449997	8576200
CRM	2022-06-15	166.729996	171.5	164.679993	168.550003	7740700
CRM	2022-06-16	163.729996	166.899994	158.619995	159.850006	8090900
CRM	2022-06-17	158.559998	166.229996	158.169998	163.259995	13074600
CRM	2022-06-21	165.050003	169.350006	164.899994	166.830002	6736800
CRM	2022-06-22	164.699997	170.449997	164.210007	167.449997	5864500
CRM	2022-06-23	169.089996	173.389999	167.119995	173.050003	7258000
CRM	2022-06-24	177.720001	186.410004	176.550003	185.919998	12107100
CRM	2022-06-27	186.110001	186.580002	180.470001	181.309998	6170600
CRM	2022-06-28	180.289993	182.330002	171.440002	171.460007	6668600
CRM	2022-06-29	172.5	173.779999	168.059998	170.610001	5430400
CRM	2022-06-30	165.050003	167.5	161.110001	165.039993	9539400
CRM	2022-07-01	164.759995	169.149994	164.050003	168.199997	4561600
CRM	2022-07-05	166.100006	172.350006	164.610001	172.199997	4614200
CRM	2022-07-06	173.520004	175.059998	170.830002	172.729996	4085100
CRM	2022-07-07	174.169998	176.940002	173.169998	176.639999	4000100
CRM	2022-07-08	174.050003	176.610001	172.839996	175.5	2869200
CRM	2022-07-11	174.0	176.320007	171.259995	174.360001	3689300
CRM	2022-07-12	172.210007	173.380005	164.350006	166.330002	7073000
CRM	2022-07-13	162.410004	165.839996	161.169998	163.490005	6225900
CRM	2022-07-14	161.029999	161.710007	157.649994	161.039993	6096100
CRM	2022-07-15	163.710007	167.610001	162.220001	167.380005	6037700
CRM	2022-07-18	168.949997	172.639999	167.110001	167.889999	3818200
CRM	2022-07-19	170.919998	174.100006	167.809998	173.809998	4373400
CRM	2022-07-20	176.100006	183.5	175.610001	182.449997	5654000
CRM	2022-07-21	180.660004	185.529999	179.910004	185.350006	3886000
CRM	2022-07-22	185.070007	187.559998	180.929993	182.470001	3804700
CRM	2022-07-25	181.830002	181.990005	175.080002	177.289993	4407900
CRM	2022-07-26	177.110001	177.130005	169.759995	170.460007	3886500
CRM	2022-07-27	174.860001	182.229996	174.350006	180.300003	4960900
CRM	2022-07-28	178.410004	181.880005	175.929993	181.289993	4562100
CRM	2022-07-29	181.820007	184.419998	180.220001	184.020004	4751400
CRM	2022-08-01	181.300003	185.179993	179.759995	182.979996	3997100
CRM	2022-08-02	180.809998	185.139999	179.429993	183.789993	4317900
CRM	2022-08-03	185.529999	190.679993	185.369995	189.649994	5786300
CRM	2022-08-04	188.559998	191.580002	187.25	191.270004	3759700
CRM	2022-08-05	187.0	191.800003	186.279999	190.169998	4090300
CRM	2022-08-08	191.089996	194.369995	189.080002	189.75	3396800
CRM	2022-08-09	186.300003	187.130005	179.820007	182.240005	5851700
CRM	2022-08-10	188.160004	189.570007	186.210007	188.610001	4179200
CRM	2022-08-11	192.130005	192.5	186.320007	186.729996	4175100
CRM	2022-08-12	186.630005	190.020004	185.509995	189.889999	3846200
CRM	2022-08-15	189.050003	192.110001	188.899994	191.059998	2768500
CRM	2022-08-16	189.550003	190.850006	186.360001	189.589996	3835900
CRM	2022-08-17	187.720001	189.429993	186.470001	187.960007	3181300
CRM	2022-08-18	188.419998	188.570007	186.610001	187.929993	2791600
CRM	2022-08-19	185.220001	185.440002	181.580002	183.770004	4346100
CRM	2022-08-22	180.0	180.589996	176.059998	176.979996	5182900
CRM	2022-08-23	175.880005	178.110001	174.910004	176.0	5076800
CRM	2022-08-24	176.669998	181.229996	176.059998	180.009995	11438800
CRM	2022-08-25	168.580002	174.139999	165.559998	173.910004	24025600
CRM	2022-08-26	173.960007	176.300003	164.630005	165.229996	11074700
CRM	2022-08-29	164.279999	165.820007	160.050003	160.210007	9329900
CRM	2022-08-30	162.139999	163.850006	158.380005	159.669998	8079400
CRM	2022-08-31	159.789993	161.210007	155.970001	156.119995	9166100
CRM	2022-09-01	154.869995	155.330002	150.869995	153.529999	9924000
CRM	2022-09-02	156.460007	158.669998	152.960007	153.690002	7315700
CRM	2022-09-06	152.880005	154.429993	150.820007	151.720001	6373700
CRM	2022-09-07	151.289993	154.059998	150.479996	153.279999	6211400
CRM	2022-09-08	152.320007	157.029999	151.779999	156.899994	6659200
CRM	2022-09-09	158.600006	163.289993	158.470001	162.589996	5642300
CRM	2022-09-12	163.690002	165.660004	162.740005	165.630005	6353400
CRM	2022-09-13	158.25	161.259995	157.809998	158.100006	5463200
CRM	2022-09-14	158.589996	161.649994	158.009995	160.279999	6037300
CRM	2022-09-15	156.800003	159.839996	154.309998	154.779999	7012200
CRM	2022-09-16	151.919998	152.210007	149.559998	151.509995	9882300
CRM	2022-09-19	150.710007	153.539993	150.399994	152.830002	4874800
CRM	2022-09-20	151.0	151.580002	148.850006	149.800003	5505700
CRM	2022-09-21	151.220001	153.300003	147.509995	147.630005	6164400
CRM	2022-09-22	149.509995	152.860001	149.149994	150.149994	12405100
CRM	2022-09-23	148.070007	149.839996	144.789993	147.009995	9175800
CRM	2022-09-26	147.0	151.190002	145.350006	146.320007	7862400
CRM	2022-09-27	148.369995	150.610001	146.259995	148.889999	7046600
CRM	2022-09-28	146.0	150.880005	145.669998	150.169998	7908400
CRM	2022-09-29	148.449997	148.979996	145.009995	146.809998	8602500
CRM	2022-09-30	146.009995	148.630005	143.75	143.839996	7575600
CRM	2022-10-03	144.979996	148.960007	143.899994	147.899994	6819900
CRM	2022-10-04	151.699997	157.419998	151.220001	155.729996	8017900
CRM	2022-10-05	152.199997	156.960007	151.940002	156.229996	4256200
CRM	2022-10-06	155.720001	158.25	154.440002	155.460007	3853900
CRM	2022-10-07	151.800003	153.169998	149.270004	150.289993	5956700
CRM	2022-10-10	150.619995	150.960007	144.580002	145.639999	5497800
CRM	2022-10-11	144.509995	144.970001	139.520004	142.570007	7415000
CRM	2022-10-12	142.309998	143.440002	139.580002	142.289993	5707100
CRM	2022-10-13	138.960007	146.339996	137.589996	145.440002	6548600
CRM	2022-10-14	147.330002	147.699997	142.0	142.220001	5736300
CRM	2022-10-17	146.070007	149.0	145.940002	147.179993	6288200
CRM	2022-10-18	156.449997	158.970001	151.899994	153.529999	16354800
CRM	2022-10-19	151.860001	155.949997	150.639999	153.669998	6220500
CRM	2022-10-20	155.0	161.300003	153.600006	157.5	9203400
CRM	2022-10-21	157.5	160.429993	154.820007	160.169998	8335500
CRM	2022-10-24	161.179993	161.570007	158.399994	160.649994	6259200
CRM	2022-10-25	161.699997	166.029999	161.690002	165.270004	5804500
CRM	2022-10-26	159.800003	164.119995	158.699997	159.910004	6617500
CRM	2022-10-27	161.800003	164.660004	159.320007	159.75	4987700
CRM	2022-10-28	159.509995	163.089996	158.169998	163.020004	5055400
CRM	2022-10-31	162.119995	164.0	161.0	162.589996	4878100
CRM	2022-11-01	165.0	165.699997	159.639999	159.820007	4545900
CRM	2022-11-02	159.509995	159.770004	149.960007	150.009995	7238200
CRM	2022-11-03	149.0	150.419998	146.130005	146.330002	5999400
CRM	2022-11-04	146.5	146.949997	136.039993	139.770004	14265300
CRM	2022-11-07	140.619995	144.929993	138.770004	144.589996	7379900
CRM	2022-11-08	145.089996	151.559998	145.080002	147.100006	9101800
CRM	2022-11-09	145.850006	146.330002	141.940002	142.059998	5588500
CRM	2022-11-10	151.0	156.369995	149.729996	156.300003	8777900
CRM	2022-11-11	156.490005	159.919998	155.580002	157.729996	7382500
CRM	2022-11-14	155.820007	160.160004	154.649994	158.660004	6580100
CRM	2022-11-15	162.679993	165.25	160.75	162.070007	8116100
CRM	2022-11-16	160.0	160.820007	153.830002	155.119995	6454700
CRM	2022-11-17	150.190002	151.759995	148.339996	149.690002	7357900
CRM	2022-11-18	151.839996	152.320007	145.649994	148.039993	7555700
CRM	2022-11-21	146.020004	147.339996	143.399994	144.850006	8015900
CRM	2022-11-22	145.199997	149.380005	142.919998	149.25	7017700
CRM	2022-11-23	147.619995	152.910004	147.550003	152.240005	5558900
CRM	2022-11-25	152.070007	154.039993	151.380005	153.350006	3023700
CRM	2022-11-28	152.0	155.320007	152.0	153.690002	7931700
CRM	2022-11-29	152.720001	154.020004	151.259995	151.679993	6398100
CRM	2022-11-30	150.75	160.25	150.130005	160.25	14591500
CRM	2022-12-01	147.550003	147.589996	142.080002	147.0	33721500
CRM	2022-12-02	144.289993	145.210007	142.779999	144.559998	15086700
CRM	2022-12-05	142.800003	144.389999	132.880005	133.929993	20294600
CRM	2022-12-06	132.710007	134.550003	130.910004	133.270004	16981800
CRM	2022-12-07	132.5	133.75	130.020004	130.479996	12915900
CRM	2022-12-08	128.429993	131.460007	127.019997	130.130005	15156900
CRM	2022-12-09	129.740005	133.369995	128.360001	131.110001	10287500
CRM	2022-12-12	131.100006	134.089996	130.949997	133.110001	11852400
CRM	2022-12-13	137.389999	139.880005	134.039993	135.619995	12579800
CRM	2022-12-14	135.009995	137.270004	133.229996	134.75	9611800
CRM	2022-12-15	131.669998	134.119995	129.679993	130.440002	10807300
CRM	2022-12-16	128.919998	129.880005	126.889999	128.270004	15464700
CRM	2022-12-19	127.769997	129.580002	127.199997	129.009995	9441400
CRM	2022-12-20	127.5	129.990005	127.190002	128.449997	8455500
CRM	2022-12-21	127.959999	132.160004	126.599998	130.300003	9313200
CRM	2022-12-22	128.669998	129.539993	126.339996	129.190002	9968600
CRM	2022-12-23	128.729996	129.860001	127.589996	129.440002	5821300
CRM	2022-12-27	128.559998	131.75	127.650002	130.660004	8300800
CRM	2022-12-28	129.710007	131.139999	128.169998	128.470001	6249800
CRM	2022-12-29	129.699997	132.949997	129.5	132.539993	7628800
CSCO	2010-01-04	24.110001	24.84	24.01	24.690001	59853700
CSCO	2010-01-05	24.6	24.73	24.379999	24.58	45124500
CSCO	2010-01-06	24.540001	24.74	24.34	24.42	35715700
CSCO	2010-01-07	24.299999	24.57	24.17	24.530001	31531200
CSCO	2010-01-08	24.379999	24.700001	24.25	24.66	39115900
CSCO	2010-01-11	24.639999	24.889999	24.41	24.59	35852900
CSCO	2010-01-12	24.440001	24.5	24.08	24.200001	35780400
CSCO	2010-01-13	24.280001	24.700001	24.200001	24.639999	43683900
CSCO	2010-01-14	24.58	25.08	24.52	24.950001	52302100
CSCO	2010-01-15	25.0	25.1	24.299999	24.4	51648100
CSCO	2010-01-19	24.540001	24.879999	24.5	24.85	37607500
CSCO	2010-01-20	24.620001	24.73	24.120001	24.41	42125400
CSCO	2010-01-21	24.51	24.65	23.860001	23.98	54767500
CSCO	2010-01-22	23.84	23.93	22.870001	22.969999	70424300
CSCO	2010-01-25	23.1	23.18	22.74	22.99	51288800
CSCO	2010-01-26	22.799999	23.200001	22.639999	22.9	55312800
CSCO	2010-01-27	22.889999	23.26	22.76	23.15	51802900
CSCO	2010-01-28	23.18	23.219999	22.35	22.52	63620000
CSCO	2010-01-29	22.950001	23.129999	22.440001	22.469999	73431900
CSCO	2010-02-01	22.65	22.940001	22.379999	22.73	54386100
CSCO	2010-02-02	22.809999	23.110001	22.51	23.02	54108900
CSCO	2010-02-03	23.16	23.25	22.85	23.07	80035500
CSCO	2010-02-04	23.41	23.77	23.1	23.16	126098600
CSCO	2010-02-05	23.299999	23.879999	23.16	23.700001	99148600
CSCO	2010-02-08	23.780001	23.9	23.48	23.5	69909000
CSCO	2010-02-09	23.799999	24.0	23.58	23.889999	60331600
CSCO	2010-02-10	23.860001	24.0	23.620001	23.76	50574100
CSCO	2010-02-11	23.67	23.99	23.540001	23.93	42458500
CSCO	2010-02-12	23.719999	23.799999	23.51	23.76	56455000
CSCO	2010-02-16	23.959999	24.0	23.799999	24.0	46758200
CSCO	2010-02-17	23.99	24.09	23.74	24.07	48505500
CSCO	2010-02-18	24.049999	24.360001	23.9	24.280001	41154700
CSCO	2010-02-19	24.129999	24.379999	24.059999	24.360001	38781900
CSCO	2010-02-22	24.389999	24.459999	24.15	24.299999	31374800
CSCO	2010-02-23	24.16	24.23	23.83	24.049999	36286000
CSCO	2010-02-24	24.09	24.450001	24.09	24.34	33182100
CSCO	2010-02-25	24.0	24.389999	23.870001	24.33	37112100
CSCO	2010-02-26	24.360001	24.459999	24.209999	24.33	30719800
CSCO	2010-03-01	24.33	24.65	24.32	24.6	41777800
CSCO	2010-03-02	24.66	24.75	24.440001	24.610001	51403800
CSCO	2010-03-03	24.700001	24.93	24.6	24.84	50693400
CSCO	2010-03-04	24.84	24.98	24.66	24.950001	40262000
CSCO	2010-03-05	24.969999	25.24	24.92	25.209999	57057100
CSCO	2010-03-08	25.309999	26.360001	25.26	26.129999	116178200
CSCO	2010-03-09	26.33	26.48	25.700001	26.129999	160887600
CSCO	2010-03-10	25.85	26.059999	25.75	25.870001	69660800
CSCO	2010-03-11	25.790001	25.98	25.719999	25.969999	37340500
CSCO	2010-03-12	26.0	26.030001	25.780001	25.879999	31167200
CSCO	2010-03-15	25.76	26.09	25.74	26.08	36759300
CSCO	2010-03-16	26.030001	26.34	26.01	26.15	53887500
CSCO	2010-03-17	26.200001	26.4	26.18	26.26	32456000
CSCO	2010-03-18	26.24	26.43	26.219999	26.34	27088000
CSCO	2010-03-19	26.370001	26.440001	26.07	26.15	55661800
CSCO	2010-03-22	25.92	26.379999	25.889999	26.280001	31899500
CSCO	2010-03-23	26.190001	26.75	26.17	26.639999	48863100
CSCO	2010-03-24	26.559999	26.620001	26.440001	26.450001	35293400
CSCO	2010-03-25	26.66	26.85	26.42	26.43	35137800
CSCO	2010-03-26	26.440001	26.75	26.34	26.469999	37524500
CSCO	2010-03-29	26.610001	26.690001	26.450001	26.51	30387800
CSCO	2010-03-30	26.639999	26.709999	26.34	26.65	32975900
CSCO	2010-03-31	26.52	26.610001	25.959999	26.030001	54745100
CSCO	2010-04-01	26.200001	26.299999	25.66	25.83	56193700
CSCO	2010-04-05	25.870001	26.24	25.799999	26.17	34804200
CSCO	2010-04-06	26.129999	26.379999	26.049999	26.219999	31121900
CSCO	2010-04-07	26.1	26.59	26.1	26.34	43837800
CSCO	2010-04-08	26.280001	26.389999	26.0	26.280001	38623400
CSCO	2010-04-09	26.280001	26.639999	26.219999	26.6	34610800
CSCO	2010-04-12	26.57	26.74	26.49	26.530001	28374400
CSCO	2010-04-13	26.450001	26.5	26.17	26.440001	42863900
CSCO	2010-04-14	26.629999	26.93	26.559999	26.879999	44610100
CSCO	2010-04-15	27.0	27.25	26.950001	27.209999	47016500
CSCO	2010-04-16	27.15	27.440001	26.790001	26.98	68523400
CSCO	2010-04-19	26.93	27.110001	26.549999	27.07	43888900
CSCO	2010-04-20	27.190001	27.450001	27.059999	27.18	47166000
CSCO	2010-04-21	27.17	27.4	27.120001	27.24	42737800
CSCO	2010-04-22	27.08	27.370001	26.719999	27.32	44843600
CSCO	2010-04-23	27.379999	27.51	27.209999	27.469999	39305500
CSCO	2010-04-26	27.58	27.700001	27.48	27.57	35663400
CSCO	2010-04-27	27.41	27.58	26.73	27.01	57167400
CSCO	2010-04-28	27.110001	27.379999	26.82	27.040001	54475300
CSCO	2010-04-29	27.1	27.639999	27.1	27.530001	41865500
CSCO	2010-04-30	27.68	27.74	26.92	26.93	41886700
CSCO	2010-05-03	27.030001	27.690001	27.01	27.540001	44974900
CSCO	2010-05-04	27.24	27.25	26.4	26.559999	52347200
CSCO	2010-05-05	26.309999	26.82	26.15	26.549999	49889300
CSCO	2010-05-06	26.4	26.65	23.23	25.49	97908000
CSCO	2010-05-07	25.52	25.639999	24.33	24.709999	95894500
CSCO	2010-05-10	26.120001	26.530001	25.9	26.129999	74912200
CSCO	2010-05-11	26.059999	26.77	25.82	25.959999	53718000
CSCO	2010-05-12	26.219999	26.799999	26.190001	26.74	66161700
CSCO	2010-05-13	26.09	26.1	25.370001	25.530001	143656300
CSCO	2010-05-14	25.26	25.299999	24.690001	24.940001	82159400
CSCO	2010-05-17	24.969999	24.98	24.26	24.870001	72483200
CSCO	2010-05-18	25.0	25.02	24.18	24.360001	59688900
CSCO	2010-05-19	24.23	24.52	23.969999	24.26	62394300
CSCO	2010-05-20	23.559999	23.889999	23.129999	23.309999	97381300
CSCO	2010-05-21	22.67	23.51	22.559999	23.459999	88178000
CSCO	2010-05-24	23.459999	23.700001	23.129999	23.370001	48173300
CSCO	2010-05-25	22.73	23.309999	22.6	23.309999	64859000
CSCO	2010-05-26	23.559999	23.75	22.84	22.889999	72466100
CSCO	2010-05-27	23.389999	23.68	23.02	23.67	59790400
CSCO	2010-05-28	23.52	23.57	22.99	23.16	56435900
CSCO	2010-06-01	22.940001	23.48	22.92	23.0	56341200
CSCO	2010-06-02	23.07	23.370001	22.74	23.35	45748300
CSCO	2010-06-03	23.49	23.77	23.27	23.719999	49009800
CSCO	2010-06-04	23.32	23.549999	22.76	22.959999	60603900
CSCO	2010-06-07	23.01	23.290001	22.68	22.76	50257700
CSCO	2010-06-08	22.91	23.0	22.52	22.959999	71516900
CSCO	2010-06-09	23.02	23.450001	22.74	22.780001	47727700
CSCO	2010-06-10	23.0	23.1	22.51	22.77	98936100
CSCO	2010-06-11	22.530001	22.99	22.52	22.91	56318300
CSCO	2010-06-14	23.08	23.280001	22.73	22.76	57270100
CSCO	2010-06-15	22.82	23.450001	22.799999	23.33	77834700
CSCO	2010-06-16	23.110001	23.780001	23.09	23.290001	73638000
CSCO	2010-06-17	23.49	23.5	23.049999	23.17	52811800
CSCO	2010-06-18	23.280001	23.65	23.15	23.49	52422500
CSCO	2010-06-21	23.84	23.940001	23.129999	23.34	54836700
CSCO	2010-06-22	23.32	23.65	22.92	22.969999	42148200
CSCO	2010-06-23	23.110001	23.139999	22.639999	22.860001	54086100
CSCO	2010-06-24	22.68	22.98	22.469999	22.57	58002300
CSCO	2010-06-25	22.59	22.67	22.110001	22.18	76899200
CSCO	2010-06-28	22.299999	22.75	22.290001	22.42	43365000
CSCO	2010-06-29	22.15	22.190001	21.4	21.620001	68951400
CSCO	2010-06-30	21.52	21.73	21.24	21.309999	57128000
CSCO	2010-07-01	21.200001	21.49	20.93	21.26	66345400
CSCO	2010-07-02	21.209999	21.309999	20.99	21.129999	46262200
CSCO	2010-07-06	21.42	21.67	21.049999	21.34	51187800
CSCO	2010-07-07	21.49	22.49	21.450001	22.48	70496900
CSCO	2010-07-08	22.67	22.790001	22.15	22.549999	55310300
CSCO	2010-07-09	22.549999	22.809999	22.43	22.700001	41488800
CSCO	2010-07-12	22.610001	22.98	22.610001	22.860001	30563100
CSCO	2010-07-13	23.040001	23.280001	22.99	23.09	45007700
CSCO	2010-07-14	23.43	23.889999	23.389999	23.74	61467200
CSCO	2010-07-15	23.700001	23.959999	23.42	23.92	51771300
CSCO	2010-07-16	23.870001	23.870001	22.610001	22.75	77069000
CSCO	2010-07-19	22.870001	23.030001	22.549999	22.73	54701900
CSCO	2010-07-20	22.27	23.08	22.049999	23.049999	66161600
CSCO	2010-07-21	23.059999	23.219999	22.4	22.559999	45752100
CSCO	2010-07-22	22.73	23.360001	22.73	23.27	57947100
CSCO	2010-07-23	23.16	23.41	23.01	23.35	39345400
CSCO	2010-07-26	23.32	23.610001	23.200001	23.610001	38325000
CSCO	2010-07-27	23.68	23.719999	23.200001	23.299999	47984200
CSCO	2010-07-28	23.290001	23.620001	23.25	23.389999	41757900
CSCO	2010-07-29	23.530001	26.0	22.959999	23.209999	37489200
CSCO	2010-07-30	23.02	23.4	22.879999	23.07	42185400
CSCO	2010-08-02	23.43	23.940001	23.4	23.799999	43032200
CSCO	2010-08-03	23.84	23.889999	23.620001	23.82	27135900
CSCO	2010-08-04	23.790001	24.25	23.780001	24.139999	48329300
CSCO	2010-08-05	24.030001	24.18	23.83	24.17	30206900
CSCO	2010-08-06	23.92	24.17	23.6	24.07	40439300
CSCO	2010-08-09	24.209999	24.870001	24.200001	24.77	64011100
CSCO	2010-08-10	24.459999	24.59	24.16	24.309999	59163700
CSCO	2010-08-11	23.860001	23.950001	23.450001	23.73	71535700
CSCO	2010-08-12	21.42	21.610001	21.0	21.360001	227307900
CSCO	2010-08-13	21.51	21.58	21.25	21.360001	67924100
CSCO	2010-08-16	21.24	22.120001	21.219999	21.91	88596200
CSCO	2010-08-17	22.07	22.290001	21.950001	22.049999	82948700
CSCO	2010-08-18	22.040001	22.51	22.02	22.41	73044200
CSCO	2010-08-19	22.34	22.5	22.01	22.219999	71331800
CSCO	2010-08-20	22.190001	22.41	22.129999	22.23	54657100
CSCO	2010-08-23	22.469999	22.48	21.65	21.68	49300700
CSCO	2010-08-24	21.43	21.450001	21.1	21.129999	74151900
CSCO	2010-08-25	20.99	21.35	20.82	21.209999	54311000
CSCO	2010-08-26	21.18	21.309999	20.690001	20.700001	53499700
CSCO	2010-08-27	20.84	20.940001	20.360001	20.809999	62116800
CSCO	2010-08-30	20.799999	20.889999	20.290001	20.32	58983000
CSCO	2010-08-31	20.110001	20.370001	19.82	19.99	94440300
CSCO	2010-09-01	20.35	20.700001	20.25	20.26	80173000
CSCO	2010-09-02	20.48	20.700001	20.309999	20.52	59439000
CSCO	2010-09-03	20.969999	21.129999	20.76	21.040001	54485200
CSCO	2010-09-07	20.9	20.99	20.530001	20.58	60556800
CSCO	2010-09-08	20.68	20.889999	20.549999	20.639999	40603000
CSCO	2010-09-09	20.959999	21.049999	20.58	20.610001	43601000
CSCO	2010-09-10	20.629999	20.68	20.32	20.620001	48400600
CSCO	2010-09-13	20.92	21.34	20.860001	21.26	62445900
CSCO	2010-09-14	21.360001	22.17	21.209999	21.450001	109222400
CSCO	2010-09-15	21.540001	21.860001	21.49	21.59	60902400
CSCO	2010-09-16	21.58	21.959999	21.52	21.93	47579200
CSCO	2010-09-17	22.07	22.120001	21.77	21.860001	54756000
CSCO	2010-09-20	21.969999	21.99	21.639999	21.75	55723700
CSCO	2010-09-21	21.780001	21.959999	21.370001	21.639999	69743300
CSCO	2010-09-22	21.67	21.889999	21.4	21.67	49272200
CSCO	2010-09-23	21.549999	21.809999	21.43	21.530001	36037000
CSCO	2010-09-24	21.84	22.25	21.75	22.09	54235100
CSCO	2010-09-27	22.01	22.309999	21.860001	22.110001	48649000
CSCO	2010-09-28	22.0	22.110001	21.450001	21.860001	64748400
CSCO	2010-09-29	21.629999	21.91	21.559999	21.870001	46307300
CSCO	2010-09-30	22.049999	22.280001	21.67	21.9	56848900
CSCO	2010-10-01	22.120001	22.219999	21.780001	21.91	42184000
CSCO	2010-10-04	21.809999	22.0	21.5	21.76	31731200
CSCO	2010-10-05	22.02	22.120001	21.77	21.99	59683800
CSCO	2010-10-06	22.030001	22.4	22.01	22.299999	52793100
CSCO	2010-10-07	22.469999	22.5	22.110001	22.389999	37842400
CSCO	2010-10-08	22.370001	22.52	22.09	22.48	37806400
CSCO	2010-10-11	22.48	22.65	22.379999	22.469999	28434500
CSCO	2010-10-12	22.379999	22.75	22.27	22.620001	35299100
CSCO	2010-10-13	22.93	23.4	22.83	23.18	66127100
CSCO	2010-10-14	23.26	23.299999	22.85	23.07	38847200
CSCO	2010-10-15	23.24	23.4	23.0	23.360001	50265800
CSCO	2010-10-18	23.35	23.5	23.23	23.299999	40606700
CSCO	2010-10-19	23.1	23.18	22.76	22.969999	53769400
CSCO	2010-10-20	22.91	23.58	22.91	23.4	44947300
CSCO	2010-10-21	23.48	23.549999	22.98	23.26	38509300
CSCO	2010-10-22	23.25	23.49	23.18	23.48	23672100
CSCO	2010-10-25	23.629999	23.9	23.57	23.610001	37084400
CSCO	2010-10-26	23.49	23.75	23.360001	23.4	37680000
CSCO	2010-10-27	23.25	23.360001	23.030001	23.290001	39164400
CSCO	2010-10-28	23.43	23.49	23.07	23.190001	33677600
CSCO	2010-10-29	23.120001	23.219999	22.82	22.860001	44587900
CSCO	2010-11-01	22.950001	23.299999	22.879999	22.92	49174300
CSCO	2010-11-02	23.17	23.299999	23.059999	23.17	37374800
CSCO	2010-11-03	23.290001	23.74	23.18	23.709999	53861200
CSCO	2010-11-04	23.92	24.34	23.889999	24.209999	55897800
CSCO	2010-11-05	24.26	24.34	23.879999	24.26	41012300
CSCO	2010-11-08	24.35	24.58	24.280001	24.389999	40378100
CSCO	2010-11-09	24.49	24.6	24.18	24.35	51149000
CSCO	2010-11-10	24.290001	24.51	23.99	24.49	115576200
CSCO	2010-11-11	20.459999	20.959999	20.25	20.52	553080300
CSCO	2010-11-12	20.620001	20.67	20.030001	20.15	234765700
CSCO	2010-11-15	20.370001	20.370001	19.92	19.950001	137862000
CSCO	2010-11-16	19.879999	19.940001	19.34	19.440001	212301700
CSCO	2010-11-17	19.620001	19.68	19.389999	19.41	112439000
CSCO	2010-11-18	19.73	19.799999	19.530001	19.610001	102255900
CSCO	2010-11-19	19.83	19.84	19.5	19.610001	100759700
CSCO	2010-11-22	19.65	19.68	19.379999	19.559999	65402000
CSCO	2010-11-23	19.440001	19.440001	19.18	19.200001	91969500
CSCO	2010-11-24	19.33	19.549999	19.32	19.459999	63880400
CSCO	2010-11-26	19.49	19.719999	19.41	19.49	26257400
CSCO	2010-11-29	19.469999	19.540001	19.23	19.440001	51951000
CSCO	2010-11-30	19.24	19.35	19.129999	19.16	63406700
CSCO	2010-12-01	19.34	19.389999	19.26	19.32	79322800
CSCO	2010-12-02	19.360001	19.4	19.120001	19.219999	113636300
CSCO	2010-12-03	19.16	19.17	19.0	19.07	89385000
CSCO	2010-12-06	19.309999	19.6	19.27	19.43	79017400
CSCO	2010-12-07	19.700001	19.700001	19.360001	19.389999	74980300
CSCO	2010-12-08	19.370001	19.450001	19.309999	19.35	53976900
CSCO	2010-12-09	19.49	19.82	19.389999	19.700001	91965400
CSCO	2010-12-10	19.75	19.76	19.51	19.700001	64813100
CSCO	2010-12-13	19.85	19.92	19.559999	19.58	62987200
CSCO	2010-12-14	19.65	19.870001	19.52	19.540001	57015900
CSCO	2010-12-15	19.58	19.67	19.43	19.469999	57939500
CSCO	2010-12-16	19.440001	19.76	19.43	19.75	61253000
CSCO	2010-12-17	19.700001	19.780001	19.5	19.549999	115525000
CSCO	2010-12-20	19.58	19.719999	19.52	19.620001	49113500
CSCO	2010-12-21	19.639999	19.77	19.5	19.530001	62386300
CSCO	2010-12-22	19.540001	19.57	19.51	19.559999	42787100
CSCO	2010-12-23	19.540001	19.76	19.5	19.690001	41599200
CSCO	2010-12-27	19.84	20.4	19.809999	20.16	62054900
CSCO	2010-12-28	20.370001	20.51	20.280001	20.35	57275400
CSCO	2010-12-29	20.49	20.51	20.25	20.25	32977000
CSCO	2010-12-30	20.32	20.35	20.209999	20.23	25576700
CSCO	2010-12-31	20.24	20.24	20.08	20.23	28677200
CSCO	2011-01-03	20.450001	20.620001	20.379999	20.49	54310200
CSCO	2011-01-04	20.51	20.6	20.4	20.52	46273800
CSCO	2011-01-05	20.58	20.85	20.530001	20.77	69380400
CSCO	2011-01-06	20.91	20.959999	20.76	20.950001	65845400
CSCO	2011-01-07	20.860001	21.0	20.83	20.969999	67732200
CSCO	2011-01-10	20.940001	20.950001	20.700001	20.790001	40679700
CSCO	2011-01-11	20.9	20.959999	20.790001	20.879999	38343800
CSCO	2011-01-12	21.0	21.139999	20.959999	21.120001	40646100
CSCO	2011-01-13	21.18	21.23	21.01	21.08	35006700
CSCO	2011-01-14	21.129999	21.24	21.059999	21.209999	35176400
CSCO	2011-01-18	21.219999	21.33	21.209999	21.219999	46668500
CSCO	2011-01-19	21.32	21.33	20.700001	20.82	53574600
CSCO	2011-01-20	20.610001	20.91	20.5	20.77	53291700
CSCO	2011-01-21	20.969999	20.98	20.68	20.73	40172600
CSCO	2011-01-24	20.84	21.18	20.73	21.17	44068400
CSCO	2011-01-25	21.16	21.57	21.08	21.540001	72726400
CSCO	2011-01-26	21.48	21.610001	21.26	21.42	65525000
CSCO	2011-01-27	21.370001	21.49	21.26	21.440001	36827200
CSCO	2011-01-28	21.49	21.57	20.860001	20.93	46540500
CSCO	2011-01-31	20.93	21.18	20.709999	21.15	40390800
CSCO	2011-02-01	21.27	21.559999	21.26	21.469999	40519800
CSCO	2011-02-02	21.52	21.690001	21.42	21.620001	41287400
CSCO	2011-02-03	21.700001	21.969999	21.65	21.91	54002000
CSCO	2011-02-04	21.9	22.15	21.809999	22.049999	60134800
CSCO	2011-02-07	22.110001	22.34	22.030001	22.030001	52408400
CSCO	2011-02-08	21.950001	22.01	21.709999	21.99	73163000
CSCO	2011-02-09	21.92	22.15	21.9	22.040001	125425600
CSCO	2011-02-10	19.65	19.700001	18.790001	18.92	560040200
CSCO	2011-02-11	19.110001	19.139999	18.610001	18.700001	189326900
CSCO	2011-02-14	18.84	18.950001	18.68	18.809999	109308400
CSCO	2011-02-15	18.889999	18.92	18.629999	18.67	90320500
CSCO	2011-02-16	18.77	18.790001	18.559999	18.58	101531800
CSCO	2011-02-17	18.629999	18.76	18.58	18.68	89097600
CSCO	2011-02-18	18.74	19.02	18.68	18.85	90035800
CSCO	2011-02-22	18.73	18.74	18.549999	18.59	74954500
CSCO	2011-02-23	18.57	18.66	18.290001	18.4	89185300
CSCO	2011-02-24	18.389999	18.51	18.23	18.360001	71863700
CSCO	2011-02-25	18.51	18.700001	18.469999	18.639999	49209600
CSCO	2011-02-28	18.620001	18.75	18.51	18.559999	62256300
CSCO	2011-03-01	18.67	18.790001	18.5	18.559999	61977900
CSCO	2011-03-02	18.49	18.620001	18.440001	18.5	63392600
CSCO	2011-03-03	18.629999	18.65	18.5	18.530001	57031300
CSCO	2011-03-04	18.530001	18.59	18.309999	18.4	57403000
CSCO	2011-03-07	18.360001	18.370001	18.030001	18.200001	70862500
CSCO	2011-03-08	18.17	18.299999	18.02	18.219999	54964300
CSCO	2011-03-09	18.110001	18.200001	18.02	18.120001	53213800
CSCO	2011-03-10	18.040001	18.07	17.9	17.92	63935800
CSCO	2011-03-11	17.809999	18.01	17.76	17.950001	68251500
CSCO	2011-03-14	17.809999	17.879999	17.74	17.85	45156200
CSCO	2011-03-15	17.309999	17.48	17.25	17.389999	97003700
CSCO	2011-03-16	17.33	17.57	17.01	17.049999	93486600
CSCO	2011-03-17	17.129999	17.200001	16.969999	17.0	83343500
CSCO	2011-03-18	17.35	17.42	17.07	17.139999	125171000
CSCO	2011-03-21	17.34	17.549999	17.299999	17.389999	57397200
CSCO	2011-03-22	17.42	17.610001	17.290001	17.450001	63906900
CSCO	2011-03-23	17.42	17.6	17.34	17.58	52147800
CSCO	2011-03-24	17.620001	17.639999	17.35	17.360001	57829100
CSCO	2011-03-25	17.379999	17.41	17.200001	17.280001	53219900
CSCO	2011-03-28	17.360001	17.540001	17.17	17.190001	63408300
CSCO	2011-03-29	17.209999	17.450001	17.190001	17.440001	57191900
CSCO	2011-03-30	17.58	17.6	17.299999	17.33	60260900
CSCO	2011-03-31	17.32	17.450001	17.15	17.15	64974000
CSCO	2011-04-01	17.290001	17.299999	16.99	17.040001	62747100
CSCO	2011-04-04	17.01	17.139999	17.0	17.059999	57644300
CSCO	2011-04-05	17.16	17.49	17.120001	17.219999	103442400
CSCO	2011-04-06	17.440001	18.190001	17.379999	18.07	176814200
CSCO	2011-04-07	18.16	18.290001	17.719999	17.91	119269200
CSCO	2011-04-08	17.969999	17.99	17.530001	17.65	82734700
CSCO	2011-04-11	17.709999	17.76	17.360001	17.469999	56427900
CSCO	2011-04-12	17.5	17.58	17.360001	17.440001	65853700
CSCO	2011-04-13	17.5	17.5	17.219999	17.25	60912400
CSCO	2011-04-14	17.15	17.219999	17.049999	17.17	58261800
CSCO	2011-04-15	17.190001	17.299999	16.969999	17.030001	82667700
CSCO	2011-04-18	16.879999	16.9	16.59	16.73	86550700
CSCO	2011-04-19	16.65	16.76	16.52	16.610001	76498000
CSCO	2011-04-20	16.9	16.959999	16.790001	16.93	86372600
CSCO	2011-04-21	16.940001	16.99	16.860001	16.940001	57013900
CSCO	2011-04-25	16.93	17.16	16.9	17.1	42745400
CSCO	2011-04-26	17.209999	17.639999	17.139999	17.52	81600000
CSCO	2011-04-27	17.6	17.639999	17.08	17.190001	97724100
CSCO	2011-04-28	17.200001	17.379999	17.18	17.290001	52900000
CSCO	2011-04-29	17.32	17.559999	17.26	17.52	137455300
CSCO	2011-05-02	17.51	17.6	17.389999	17.58	46838800
CSCO	2011-05-03	17.530001	17.57	17.290001	17.41	56900000
CSCO	2011-05-04	17.370001	17.559999	17.280001	17.469999	58190500
CSCO	2011-05-05	17.48	17.68	17.450001	17.48	67908600
CSCO	2011-05-06	17.629999	17.700001	17.5	17.559999	60439500
CSCO	2011-05-09	17.530001	17.67	17.469999	17.6	46982400
CSCO	2011-05-10	17.65	17.940001	17.65	17.790001	68810700
CSCO	2011-05-11	17.82	17.99	17.65	17.780001	129200000
CSCO	2011-05-12	16.959999	17.08	16.639999	16.93	238300000
CSCO	2011-05-13	16.860001	16.959999	16.780001	16.879999	80195400
CSCO	2011-05-16	16.82	16.870001	16.6	16.6	81604100
CSCO	2011-05-17	16.5	16.719999	16.459999	16.639999	78204700
CSCO	2011-05-18	16.639999	16.66	16.34	16.65	92724700
CSCO	2011-05-19	16.75	16.83	16.559999	16.66	68259900
CSCO	2011-05-20	16.68	16.719999	16.51	16.530001	50894200
CSCO	2011-05-23	16.41	16.440001	16.219999	16.35	68300000
CSCO	2011-05-24	16.4	16.459999	16.25	16.27	42476600
CSCO	2011-05-25	16.15	16.26	16.110001	16.190001	59601900
CSCO	2011-05-26	16.16	16.370001	16.15	16.25	64698900
CSCO	2011-05-27	16.24	16.51	16.24	16.459999	49534400
CSCO	2011-05-31	16.59	16.82	16.51	16.799999	56638700
CSCO	2011-06-01	16.76	16.77	16.360001	16.379999	61885900
CSCO	2011-06-02	16.309999	16.52	16.23	16.25	62685200
CSCO	2011-06-03	16.139999	16.190001	15.98	16.01	74861100
CSCO	2011-06-06	16.02	16.17	15.88	15.99	58219800
CSCO	2011-06-07	16.040001	16.040001	15.49	15.51	107881100
CSCO	2011-06-08	15.41	15.58	15.21	15.3	100248400
CSCO	2011-06-09	15.32	15.47	15.25	15.31	67591200
CSCO	2011-06-10	15.31	15.36	15.01	15.12	78257800
CSCO	2011-06-13	15.14	15.28	15.04	15.06	63586100
CSCO	2011-06-14	15.11	15.22	14.92	15.08	91526300
CSCO	2011-06-15	14.96	14.99	14.78	14.84	92323100
CSCO	2011-06-16	14.84	15.1	14.8	15.05	73024300
CSCO	2011-06-17	15.18	15.2	14.9	14.97	80876700
CSCO	2011-06-20	14.94	15.17	14.93	15.14	54052600
CSCO	2011-06-21	15.2	15.57	15.15	15.51	85430700
CSCO	2011-06-22	15.48	15.64	15.33	15.36	48404300
CSCO	2011-06-23	15.18	15.49	15.08	15.47	63981500
CSCO	2011-06-24	15.44	15.44	14.92	14.93	177861600
CSCO	2011-06-27	14.94	15.15	14.94	15.05	76915200
CSCO	2011-06-28	15.08	15.14	14.96	15.13	52428700
CSCO	2011-06-29	15.18	15.4	15.12	15.34	47452800
CSCO	2011-06-30	15.36	15.66	15.34	15.61	52609600
CSCO	2011-07-01	15.63	15.95	15.6	15.86	65130300
CSCO	2011-07-05	15.87	15.92	15.55	15.67	44364600
CSCO	2011-07-06	15.62	15.68	15.45	15.56	43221700
CSCO	2011-07-07	15.64	15.99	15.61	15.9	70174000
CSCO	2011-07-08	15.76	15.9	15.56	15.74	50343200
CSCO	2011-07-11	15.55	15.62	15.33	15.43	44407800
CSCO	2011-07-12	15.43	15.96	15.42	15.6	88242600
CSCO	2011-07-13	15.7	15.85	15.5	15.57	47732700
CSCO	2011-07-14	15.56	15.76	15.4	15.43	50153300
CSCO	2011-07-15	15.52	15.7	15.45	15.59	54798300
CSCO	2011-07-18	15.49	15.54	15.27	15.44	45271200
CSCO	2011-07-19	15.55	15.7	15.42	15.66	58280600
CSCO	2011-07-20	15.64	15.95	15.58	15.82	60146400
CSCO	2011-07-21	15.82	16.469999	15.82	16.35	93220600
CSCO	2011-07-22	16.440001	16.5	16.25	16.459999	48364800
CSCO	2011-07-25	16.34	16.379999	16.16	16.280001	33870200
CSCO	2011-07-26	16.26	16.389999	16.200001	16.290001	40154000
CSCO	2011-07-27	15.92	16.01	15.58	15.69	80752600
CSCO	2011-07-28	15.96	16.299999	15.83	16.01	79457800
CSCO	2011-07-29	15.9	16.129999	15.8	15.97	66844900
CSCO	2011-08-01	16.08	16.25	15.55	15.83	60652700
CSCO	2011-08-02	15.61	15.81	15.45	15.46	56227200
CSCO	2011-08-03	15.48	15.54	15.18	15.49	70369500
CSCO	2011-08-04	15.27	15.32	14.81	14.82	92196500
CSCO	2011-08-05	14.91	15.28	14.36	14.94	122400100
CSCO	2011-08-08	14.41	14.63	13.94	13.94	125326200
CSCO	2011-08-09	14.07	14.12	13.3	14.06	144579300
CSCO	2011-08-10	13.93	14.23	13.7	13.73	146477100
CSCO	2011-08-11	15.45	16.24	15.36	15.92	286920000
CSCO	2011-08-12	15.94	16.200001	15.64	15.99	95554300
CSCO	2011-08-15	16.01	16.07	15.83	16.030001	65125900
CSCO	2011-08-16	15.86	16.059999	15.7	16.0	58987000
CSCO	2011-08-17	15.97	16.07	15.65	15.85	54508900
CSCO	2011-08-18	15.39	15.47	14.9	15.01	104626600
CSCO	2011-08-19	14.92	15.46	14.9	15.08	90584300
CSCO	2011-08-22	15.23	15.4	14.95	15.01	68733900
CSCO	2011-08-23	15.01	15.44	15.01	15.44	57774500
CSCO	2011-08-24	15.36	15.56	15.16	15.46	59278900
CSCO	2011-08-25	15.52	15.54	15.02	15.08	54369300
CSCO	2011-08-26	15.08	15.55	15.02	15.32	49949400
CSCO	2011-08-29	15.51	15.76	15.4	15.74	39188200
CSCO	2011-08-30	15.67	15.78	15.39	15.63	51028200
CSCO	2011-08-31	15.73	15.95	15.54	15.67	50687300
CSCO	2011-09-01	15.69	16.0	15.61	15.82	73754200
CSCO	2011-09-02	15.51	15.72	15.3	15.41	55499700
CSCO	2011-09-06	15.1	15.29	15.01	15.28	62388100
CSCO	2011-09-07	15.42	15.91	15.41	15.88	58515000
CSCO	2011-09-08	15.85	16.450001	15.82	16.290001	103787400
CSCO	2011-09-09	16.15	16.18	15.72	15.82	79002800
CSCO	2011-09-12	15.55	16.1	15.55	16.09	53937300
CSCO	2011-09-13	16.08	16.5	15.94	16.35	82622700
CSCO	2011-09-14	16.389999	16.66	16.309999	16.33	79447500
CSCO	2011-09-15	16.469999	16.700001	16.32	16.67	47652400
CSCO	2011-09-16	16.719999	16.84	16.530001	16.620001	62292100
CSCO	2011-09-19	16.450001	16.58	16.16	16.51	42149400
CSCO	2011-09-20	16.450001	16.67	16.33	16.530001	48832400
CSCO	2011-09-21	16.530001	16.6	15.83	15.84	70842500
CSCO	2011-09-22	15.49	15.71	14.96	15.33	92151700
CSCO	2011-09-23	15.16	15.84	15.12	15.61	66118200
CSCO	2011-09-26	15.65	16.02	15.5	15.99	53217300
CSCO	2011-09-27	16.16	16.360001	15.97	16.07	64908200
CSCO	2011-09-28	16.18	16.360001	15.81	15.84	47967800
CSCO	2011-09-29	16.09	16.25	15.53	15.85	59527500
CSCO	2011-09-30	15.63	15.77	15.48	15.5	50447300
CSCO	2011-10-03	15.3	15.47	15.17	15.19	79202800
CSCO	2011-10-04	14.95	15.62	14.93	15.58	80847200
CSCO	2011-10-05	15.57	16.52	15.5	16.16	119792300
CSCO	2011-10-06	16.209999	16.76	16.17	16.75	74775100
CSCO	2011-10-07	16.76	16.940001	16.5	16.66	58373900
CSCO	2011-10-10	16.91	17.139999	16.85	17.09	48940100
CSCO	2011-10-11	17.0	17.1	16.860001	16.99	53682000
CSCO	2011-10-12	17.129999	17.4	17.01	17.25	70255500
CSCO	2011-10-13	17.17	17.43	17.17	17.42	44234300
CSCO	2011-10-14	17.540001	17.67	17.35	17.549999	43852200
CSCO	2011-10-17	17.370001	17.469999	17.02	17.17	37621700
CSCO	2011-10-18	17.18	17.67	16.969999	17.51	42784700
CSCO	2011-10-19	17.4	17.540001	17.049999	17.16	35829200
CSCO	2011-10-20	17.200001	17.26	16.799999	17.190001	39739700
CSCO	2011-10-21	17.33	17.6	17.190001	17.379999	46176900
CSCO	2011-10-24	17.379999	17.67	17.26	17.540001	37792500
CSCO	2011-10-25	17.540001	17.74	17.49	17.620001	44039200
CSCO	2011-10-26	17.76	17.889999	17.299999	17.610001	44776600
CSCO	2011-10-27	18.040001	18.58	17.99	18.440001	105736800
CSCO	2011-10-28	18.280001	18.6	18.209999	18.559999	47736100
CSCO	2011-10-31	18.34	18.549999	18.209999	18.530001	50718200
CSCO	2011-11-01	18.049999	18.049999	17.530001	17.59	67814500
CSCO	2011-11-02	17.74	17.940001	17.59	17.85	38986200
CSCO	2011-11-03	17.98	18.200001	17.709999	18.18	39658500
CSCO	2011-11-04	18.08	18.1	17.75	18.030001	39823600
CSCO	2011-11-07	18.0	18.24	17.790001	18.01	44475200
CSCO	2011-11-08	18.15	18.34	17.959999	18.309999	50448200
CSCO	2011-11-09	18.040001	18.040001	17.440001	17.610001	80049500
CSCO	2011-11-10	18.690001	18.91	18.42	18.610001	148101900
CSCO	2011-11-11	18.790001	19.15	18.76	19.02	80558400
CSCO	2011-11-14	18.950001	19.1	18.860001	18.940001	46650700
CSCO	2011-11-15	18.809999	19.190001	18.790001	19.120001	45564300
CSCO	2011-11-16	18.950001	19.15	18.77	18.799999	54561100
CSCO	2011-11-17	18.799999	18.82	18.219999	18.48	55373800
CSCO	2011-11-18	18.459999	18.629999	18.219999	18.42	38219600
CSCO	2011-11-21	18.129999	18.309999	17.780001	18.0	54357100
CSCO	2011-11-22	17.9	18.129999	17.700001	17.92	39697900
CSCO	2011-11-23	17.719999	17.799999	17.4	17.41	47636000
CSCO	2011-11-25	17.25	17.799999	17.219999	17.5	24466200
CSCO	2011-11-28	17.92	18.1	17.84	18.01	45992200
CSCO	2011-11-29	18.01	18.15	17.66	17.68	53296800
CSCO	2011-11-30	18.24	18.790001	18.16	18.639999	74532800
CSCO	2011-12-01	18.68	18.719999	18.32	18.58	41438400
CSCO	2011-12-02	18.68	18.98	18.530001	18.549999	46249200
CSCO	2011-12-05	18.84	18.889999	18.66	18.790001	43528500
CSCO	2011-12-06	18.780001	18.889999	18.709999	18.73	29136200
CSCO	2011-12-07	18.76	19.049999	18.57	18.99	54876800
CSCO	2011-12-08	18.870001	19.07	18.450001	18.57	47298800
CSCO	2011-12-09	18.58	18.959999	18.49	18.879999	44018700
CSCO	2011-12-12	18.620001	18.700001	18.26	18.530001	44118300
CSCO	2011-12-13	18.57	18.85	18.34	18.469999	48006900
CSCO	2011-12-14	18.459999	18.5	17.879999	17.98	59671000
CSCO	2011-12-15	18.17	18.25	17.93	18.040001	39810900
CSCO	2011-12-16	18.190001	18.530001	17.940001	17.940001	94963600
CSCO	2011-12-19	17.959999	18.01	17.620001	17.690001	39711600
CSCO	2011-12-20	17.92	18.48	17.91	18.41	44825500
CSCO	2011-12-21	18.23	18.35	17.82	17.92	57677700
CSCO	2011-12-22	18.01	18.219999	17.969999	18.129999	37599700
CSCO	2011-12-23	18.15	18.49	18.129999	18.469999	23341700
CSCO	2011-12-27	18.48	18.639999	18.459999	18.58	22932400
CSCO	2011-12-28	18.52	18.59	18.110001	18.16	26740600
CSCO	2011-12-29	18.15	18.27	18.139999	18.25	17640100
CSCO	2011-12-30	18.190001	18.290001	18.049999	18.08	20775000
CSCO	2012-01-03	18.549999	18.860001	18.48	18.629999	41236600
CSCO	2012-01-04	18.440001	19.0	18.35	18.99	52927700
CSCO	2012-01-05	18.93	19.0	18.67	18.92	37865300
CSCO	2012-01-06	18.950001	19.0	18.83	18.85	27796900
CSCO	2012-01-09	18.870001	19.1	18.790001	18.969999	37811500
CSCO	2012-01-10	19.08	19.25	18.77	18.83	45488300
CSCO	2012-01-11	18.940001	19.139999	18.870001	19.07	32482200
CSCO	2012-01-12	19.120001	19.200001	18.959999	19.15	31101700
CSCO	2012-01-13	19.01	19.17	18.879999	19.059999	32143700
CSCO	2012-01-17	19.23	19.32	19.110001	19.309999	40402800
CSCO	2012-01-18	19.370001	19.629999	19.33	19.540001	56573500
CSCO	2012-01-19	19.68	19.950001	19.6	19.790001	52482100
CSCO	2012-01-20	19.75	19.93	19.67	19.92	42046700
CSCO	2012-01-23	19.85	20.07	19.559999	19.83	50013100
CSCO	2012-01-24	19.75	19.860001	19.559999	19.82	30828500
CSCO	2012-01-25	19.799999	19.870001	19.48	19.83	37205000
CSCO	2012-01-26	19.969999	19.99	19.709999	19.83	36818500
CSCO	2012-01-27	19.58	19.690001	19.360001	19.559999	43539600
CSCO	2012-01-30	19.4	19.629999	19.27	19.559999	31384800
CSCO	2012-01-31	19.690001	19.73	19.440001	19.65	40629600
CSCO	2012-02-01	19.84	19.950001	19.700001	19.799999	57074800
CSCO	2012-02-02	19.83	19.98	19.799999	19.799999	36405200
CSCO	2012-02-03	19.99	20.200001	19.91	20.09	54491000
CSCO	2012-02-06	20.040001	20.200001	19.92	20.190001	37141900
CSCO	2012-02-07	20.09	20.33	20.0	20.200001	61422400
CSCO	2012-02-08	20.219999	20.450001	20.09	20.43	91349200
CSCO	2012-02-09	20.23	20.49	19.870001	20.0	131157200
CSCO	2012-02-10	19.790001	20.059999	19.73	19.9	63115200
CSCO	2012-02-13	20.01	20.059999	19.9	20.030001	50426600
CSCO	2012-02-14	19.9	20.07	19.83	20.07	31854000
CSCO	2012-02-15	20.09	20.209999	19.85	19.91	44880700
CSCO	2012-02-16	19.98	20.27	19.91	20.190001	42558500
CSCO	2012-02-17	20.200001	20.35	20.0	20.290001	54249700
CSCO	2012-02-21	20.299999	20.49	20.17	20.360001	41222900
CSCO	2012-02-22	20.41	20.459999	20.049999	20.120001	36219200
CSCO	2012-02-23	20.08	20.25	19.92	20.23	30008000
CSCO	2012-02-24	20.27	20.33	20.110001	20.139999	27220500
CSCO	2012-02-27	19.99	20.26	19.969999	20.17	37170200
CSCO	2012-02-28	20.16	20.219999	20.02	20.200001	34349100
CSCO	2012-02-29	20.18	20.200001	19.84	19.879999	46229800
CSCO	2012-03-01	19.91	19.959999	19.74	19.879999	43149300
CSCO	2012-03-02	19.84	19.889999	19.709999	19.76	27449600
CSCO	2012-03-05	19.73	19.75	19.459999	19.6	31971300
CSCO	2012-03-06	19.43	19.530001	19.32	19.48	36742300
CSCO	2012-03-07	19.5	19.530001	19.4	19.41	34751400
CSCO	2012-03-08	19.57	19.780001	19.530001	19.68	36655500
CSCO	2012-03-09	19.73	19.889999	19.68	19.799999	26274400
CSCO	2012-03-12	19.82	19.879999	19.66	19.83	26316200
CSCO	2012-03-13	19.9	20.219999	19.889999	20.219999	33326000
CSCO	2012-03-14	20.16	20.379999	20.059999	20.200001	41190400
CSCO	2012-03-15	20.059999	20.200001	19.799999	19.91	55020200
CSCO	2012-03-16	20.01	20.049999	19.9	20.030001	56363000
CSCO	2012-03-19	19.940001	20.280001	19.940001	20.139999	30276500
CSCO	2012-03-20	20.040001	20.639999	20.01	20.57	61659600
CSCO	2012-03-21	20.559999	20.65	20.35	20.5	39135200
CSCO	2012-03-22	20.35	20.57	20.27	20.379999	32211700
CSCO	2012-03-23	20.34	20.59	20.25	20.530001	27646700
CSCO	2012-03-26	20.700001	20.860001	20.65	20.84	29098800
CSCO	2012-03-27	20.93	21.049999	20.879999	20.91	44476400
CSCO	2012-03-28	20.85	21.110001	20.73	21.08	39839300
CSCO	2012-03-29	20.959999	21.24	20.85	21.030001	36518000
CSCO	2012-03-30	21.120001	21.190001	20.98	21.15	35673900
CSCO	2012-04-02	21.139999	21.299999	21.049999	21.190001	30716500
CSCO	2012-04-03	21.110001	21.190001	20.629999	20.82	64106700
CSCO	2012-04-04	20.639999	20.77	20.25	20.360001	43848100
CSCO	2012-04-05	20.18	20.370001	20.07	20.219999	30611900
CSCO	2012-04-09	19.969999	20.16	19.870001	19.959999	26416300
CSCO	2012-04-10	19.940001	20.1	19.52	19.549999	44896400
CSCO	2012-04-11	19.68	20.040001	19.620001	20.02	40610100
CSCO	2012-04-12	20.09	20.280001	19.98	20.059999	32041300
CSCO	2012-04-13	20.02	20.040001	19.790001	19.85	27901500
CSCO	2012-04-16	19.92	19.959999	19.57	19.73	35250100
CSCO	2012-04-17	19.809999	20.15	19.75	20.08	28770700
CSCO	2012-04-18	19.950001	20.15	19.879999	20.059999	27563400
CSCO	2012-04-19	20.02	20.309999	19.780001	19.91	34583500
CSCO	2012-04-20	19.93	20.040001	19.84	19.91	34257200
CSCO	2012-04-23	19.77	19.780001	19.58	19.68	27406400
CSCO	2012-04-24	19.76	19.85	19.35	19.42	67526600
CSCO	2012-04-25	19.59	19.690001	19.27	19.49	48461800
CSCO	2012-04-26	19.48	19.67	19.370001	19.6	43037600
CSCO	2012-04-27	19.639999	20.030001	19.58	19.98	47505900
CSCO	2012-04-30	19.85	20.17	19.82	20.16	36405500
CSCO	2012-05-01	20.110001	20.16	19.98	19.98	31761800
CSCO	2012-05-02	19.91	19.940001	19.629999	19.84	32168300
CSCO	2012-05-03	19.92	19.950001	19.65	19.719999	29626200
CSCO	2012-05-04	19.52	19.530001	19.030001	19.120001	41733900
CSCO	2012-05-07	19.02	19.26	19.0	19.08	34078500
CSCO	2012-05-08	18.9	18.9	18.620001	18.709999	52278000
CSCO	2012-05-09	18.58	18.889999	18.48	18.780001	78275200
CSCO	2012-05-10	17.17	17.32	16.76	16.809999	198450600
CSCO	2012-05-11	16.76	16.99	16.5	16.51	75215300
CSCO	2012-05-14	16.4	16.83	16.370001	16.709999	57497300
CSCO	2012-05-15	16.74	16.76	16.51	16.540001	66148000
CSCO	2012-05-16	16.83	16.889999	16.610001	16.690001	57794300
CSCO	2012-05-17	16.690001	16.799999	16.549999	16.549999	41625200
CSCO	2012-05-18	16.610001	16.639999	16.370001	16.469999	57520600
CSCO	2012-05-21	16.51	16.700001	16.370001	16.67	37628500
CSCO	2012-05-22	16.66	16.82	16.620001	16.73	42979200
CSCO	2012-05-23	16.559999	16.76	16.43	16.690001	42459500
CSCO	2012-05-24	16.690001	16.700001	16.35	16.389999	52604300
CSCO	2012-05-25	16.459999	16.559999	16.32	16.33	41838300
CSCO	2012-05-29	16.51	16.639999	16.389999	16.59	37091400
CSCO	2012-05-30	16.459999	16.48	16.35	16.389999	36488300
CSCO	2012-05-31	16.360001	16.52	16.26	16.33	51969400
CSCO	2012-06-01	16.08	16.15	15.94	15.96	48493800
CSCO	2012-06-04	15.98	16.129999	15.92	16.110001	29743500
CSCO	2012-06-05	16.059999	16.280001	15.98	16.120001	34648800
CSCO	2012-06-06	16.290001	16.690001	16.23	16.690001	33224400
CSCO	2012-06-07	16.879999	16.92	16.530001	16.58	34270300
CSCO	2012-06-08	16.559999	16.780001	16.49	16.73	29773800
CSCO	2012-06-11	16.870001	16.889999	16.450001	16.48	31130800
CSCO	2012-06-12	16.57	16.84	16.51	16.790001	32713000
CSCO	2012-06-13	16.74	16.85	16.559999	16.66	39106800
CSCO	2012-06-14	16.68	17.040001	16.6	16.92	39580100
CSCO	2012-06-15	16.969999	17.17	16.93	17.1	42601400
CSCO	2012-06-18	17.08	17.25	17.030001	17.139999	35400800
CSCO	2012-06-19	17.280001	17.360001	17.110001	17.18	41827300
CSCO	2012-06-20	17.370001	17.629999	17.299999	17.51	46238300
CSCO	2012-06-21	17.51	17.549999	16.870001	16.93	44123400
CSCO	2012-06-22	16.98	17.190001	16.950001	17.129999	46489700
CSCO	2012-06-25	17.01	17.030001	16.780001	16.940001	33219000
CSCO	2012-06-26	16.969999	16.99	16.65	16.82	31870100
CSCO	2012-06-27	16.870001	16.959999	16.639999	16.73	43502200
CSCO	2012-06-28	16.629999	16.629999	16.219999	16.48	56585800
CSCO	2012-06-29	16.790001	17.17	16.73	17.17	51020200
CSCO	2012-07-02	17.110001	17.16	16.959999	17.08	20020400
CSCO	2012-07-03	17.02	17.23	17.01	17.15	15823200
CSCO	2012-07-05	16.99	17.030001	16.879999	16.940001	26299500
CSCO	2012-07-06	16.879999	16.940001	16.67	16.77	27190800
CSCO	2012-07-09	16.73	16.77	16.59	16.65	25580700
CSCO	2012-07-10	16.76	16.780001	16.33	16.41	35583200
CSCO	2012-07-11	16.4	16.59	16.26	16.379999	45504300
CSCO	2012-07-12	16.16	16.24	15.96	15.98	70081400
CSCO	2012-07-13	15.99	16.370001	15.98	16.309999	24553400
CSCO	2012-07-16	16.209999	16.25	16.02	16.190001	26437700
CSCO	2012-07-17	16.370001	16.370001	15.94	16.23	30992900
CSCO	2012-07-18	16.25	16.76	16.200001	16.700001	33888400
CSCO	2012-07-19	16.73	16.799999	16.59	16.68	30426300
CSCO	2012-07-20	16.58	16.74	16.35	16.360001	36050000
CSCO	2012-07-23	16.059999	16.15	15.93	16.07	40090000
CSCO	2012-07-24	15.75	15.75	15.0	15.12	101816000
CSCO	2012-07-25	15.2	15.56	14.96	15.42	61477900
CSCO	2012-07-26	15.7	15.78	15.35	15.38	55945200
CSCO	2012-07-27	15.51	15.76	15.3	15.69	40305400
CSCO	2012-07-30	15.71	16.07	15.67	15.87	36366500
CSCO	2012-07-31	15.87	16.110001	15.85	15.95	33961900
CSCO	2012-08-01	16.01	16.07	15.76	15.98	47398000
CSCO	2012-08-02	15.8	16.110001	15.65	15.74	47426700
CSCO	2012-08-03	16.08	16.440001	15.97	16.35	40928300
CSCO	2012-08-06	16.49	16.83	16.459999	16.690001	32129000
CSCO	2012-08-07	16.84	17.209999	16.809999	17.139999	41694700
CSCO	2012-08-08	17.040001	17.16	16.860001	17.16	24821800
CSCO	2012-08-09	17.610001	17.790001	17.48	17.700001	61054300
CSCO	2012-08-10	17.49	17.559999	17.299999	17.540001	38278100
CSCO	2012-08-13	17.540001	17.59	17.23	17.34	33823200
CSCO	2012-08-14	17.4	17.4	17.110001	17.17	40256600
CSCO	2012-08-15	17.15	17.530001	17.120001	17.35	63235200
CSCO	2012-08-16	18.629999	19.139999	18.57	19.02	152184100
CSCO	2012-08-17	19.030001	19.23	18.959999	19.059999	55706700
CSCO	2012-08-20	19.0	19.15	18.799999	18.940001	39384600
CSCO	2012-08-21	19.0	19.27	18.98	19.16	45522300
CSCO	2012-08-22	19.07	19.219999	18.959999	19.219999	47546000
CSCO	2012-08-23	19.15	19.389999	19.040001	19.129999	37601200
CSCO	2012-08-24	19.040001	19.24	18.93	19.200001	32440300
CSCO	2012-08-27	19.24	19.370001	19.139999	19.360001	32091900
CSCO	2012-08-28	19.309999	19.35	19.16	19.219999	30468900
CSCO	2012-08-29	19.219999	19.26	19.0	19.200001	29766800
CSCO	2012-08-30	19.08	19.08	18.83	18.9	24683300
CSCO	2012-08-31	19.1	19.25	18.92	19.08	38502400
CSCO	2012-09-04	18.99	19.139999	18.799999	19.0	27006700
CSCO	2012-09-05	19.0	19.120001	18.870001	18.9	30580300
CSCO	2012-09-06	19.07	19.75	19.049999	19.73	59444100
CSCO	2012-09-07	19.549999	19.65	19.25	19.559999	44786600
CSCO	2012-09-10	19.43	19.469999	19.1	19.15	40047200
CSCO	2012-09-11	19.120001	19.25	18.93	19.040001	31320100
CSCO	2012-09-12	19.110001	19.27	19.040001	19.08	28482200
CSCO	2012-09-13	19.059999	19.52	19.02	19.360001	37780500
CSCO	2012-09-14	19.360001	19.690001	19.34	19.49	46351900
CSCO	2012-09-17	19.16	19.309999	19.059999	19.16	36731800
CSCO	2012-09-18	19.059999	19.27	19.01	19.049999	45475300
CSCO	2012-09-19	19.18	19.209999	18.950001	19.120001	29693900
CSCO	2012-09-20	19.030001	19.110001	18.9	19.110001	25116000
CSCO	2012-09-21	19.15	19.200001	18.889999	18.9	42198200
CSCO	2012-09-24	18.860001	18.98	18.690001	18.809999	32180400
CSCO	2012-09-25	18.950001	18.969999	18.629999	18.67	33991600
CSCO	2012-09-26	18.690001	18.75	18.35	18.58	30273700
CSCO	2012-09-27	18.68	18.879999	18.549999	18.799999	29813600
CSCO	2012-09-28	19.0	19.360001	19.0	19.1	61124700
CSCO	2012-10-01	19.23	19.4	18.940001	19.040001	37481100
CSCO	2012-10-02	19.09	19.139999	18.73	18.870001	34712100
CSCO	2012-10-03	18.959999	19.1	18.879999	18.93	33816700
CSCO	2012-10-04	19.01	19.049999	18.85	18.9	29734700
CSCO	2012-10-05	19.040001	19.139999	18.799999	18.860001	27750400
CSCO	2012-10-08	18.889999	19.08	18.809999	18.9	24170900
CSCO	2012-10-09	18.93	19.059999	18.76	18.799999	42377800
CSCO	2012-10-10	18.799999	18.799999	18.290001	18.309999	42085700
CSCO	2012-10-11	18.469999	18.48	18.15	18.26	28339700
CSCO	2012-10-12	18.26	18.459999	18.219999	18.41	27099200
CSCO	2012-10-15	18.49	18.639999	18.41	18.549999	27799100
CSCO	2012-10-16	18.629999	18.91	18.549999	18.85	28580200
CSCO	2012-10-17	18.57	18.799999	18.5	18.709999	28359400
CSCO	2012-10-18	18.610001	18.75	18.5	18.610001	40270300
CSCO	2012-10-19	18.58	18.6	18.0	18.040001	63724300
CSCO	2012-10-22	18.120001	18.23	18.01	18.190001	26334500
CSCO	2012-10-23	18.0	18.17	17.940001	18.01	33985300
CSCO	2012-10-24	18.030001	18.08	17.290001	17.379999	61961200
CSCO	2012-10-25	17.530001	17.530001	17.07	17.200001	46349800
CSCO	2012-10-26	17.200001	17.389999	17.110001	17.290001	31188400
CSCO	2012-10-31	17.379999	17.43	17.01	17.15	36797100
CSCO	2012-11-01	17.17	17.58	17.0	17.51	32484300
CSCO	2012-11-02	17.639999	17.68	17.309999	17.35	28769400
CSCO	2012-11-05	17.33	17.440001	17.200001	17.4	22190800
CSCO	2012-11-06	17.440001	17.709999	17.35	17.48	35544700
CSCO	2012-11-07	17.450001	17.9	17.09	17.209999	49610000
CSCO	2012-11-08	17.219999	17.360001	16.780001	16.83	56064800
CSCO	2012-11-09	16.700001	17.030001	16.68	16.82	43085800
CSCO	2012-11-12	16.860001	17.09	16.75	16.860001	28768400
CSCO	2012-11-13	16.709999	16.940001	16.690001	16.85	72206200
CSCO	2012-11-14	18.049999	18.25	17.620001	17.66	97058200
CSCO	2012-11-15	17.75	18.08	17.74	17.940001	55885900
CSCO	2012-11-16	17.93	18.049999	17.799999	17.99	60820500
CSCO	2012-11-19	18.27	18.34	18.1	18.299999	40616400
CSCO	2012-11-20	18.290001	18.360001	18.07	18.34	30378100
CSCO	2012-11-21	18.370001	18.620001	18.27	18.48	30479300
CSCO	2012-11-23	18.6	18.889999	18.530001	18.84	17263100
CSCO	2012-11-26	18.790001	19.07	18.59	19.059999	34603000
CSCO	2012-11-27	18.9	19.1	18.84	18.959999	53080000
CSCO	2012-11-28	18.889999	18.959999	18.549999	18.83	41262800
CSCO	2012-11-29	18.98	19.1	18.92	19.01	32450600
CSCO	2012-11-30	19.040001	19.129999	18.83	18.91	45199100
CSCO	2012-12-03	19.02	19.16	18.950001	19.030001	32381500
CSCO	2012-12-04	19.08	19.200001	19.0	19.17	34313500
CSCO	2012-12-05	19.16	19.450001	19.139999	19.209999	36982900
CSCO	2012-12-06	19.219999	19.5	19.200001	19.48	35834800
CSCO	2012-12-07	19.6	19.74	19.16	19.34	50602300
CSCO	2012-12-10	19.35	19.9	19.34	19.790001	62863500
CSCO	2012-12-11	19.85	20.07	19.67	19.780001	58464200
CSCO	2012-12-12	19.84	19.889999	19.690001	19.73	38701100
CSCO	2012-12-13	19.690001	19.84	19.6	19.74	37844200
CSCO	2012-12-14	19.74	20.0	19.690001	19.860001	40804400
CSCO	2012-12-17	19.879999	20.139999	19.799999	20.110001	46857100
CSCO	2012-12-18	20.1	20.42	20.02	20.379999	41963100
CSCO	2012-12-19	20.42	20.540001	20.24	20.27	38097400
CSCO	2012-12-20	20.27	20.33	20.15	20.24	29942600
CSCO	2012-12-21	19.950001	20.049999	19.59	19.959999	67611700
CSCO	2012-12-24	19.870001	19.959999	19.74	19.83	12550700
CSCO	2012-12-26	19.83	20.07	19.75	19.92	22083800
CSCO	2012-12-27	19.889999	19.91	19.450001	19.65	35286600
CSCO	2012-12-28	19.49	19.639999	19.42	19.450001	24596400
CSCO	2012-12-31	19.379999	19.76	19.309999	19.65	32388300
CSCO	2013-01-02	20.120001	20.34	20.01	20.34	40304500
CSCO	2013-01-03	20.459999	20.5	20.299999	20.450001	50603500
CSCO	2013-01-04	20.41	20.68	20.389999	20.48	36378900
CSCO	2013-01-07	20.379999	20.42	20.16	20.290001	30790700
CSCO	2013-01-08	20.18	20.34	20.08	20.309999	33218100
CSCO	2013-01-09	20.26	20.540001	20.25	20.299999	30380100
CSCO	2013-01-10	20.35	20.49	20.290001	20.440001	31419200
CSCO	2013-01-11	20.4	20.51	20.33	20.48	23423800
CSCO	2013-01-14	20.68	20.99	20.65	20.969999	55156900
CSCO	2013-01-15	20.92	20.99	20.780001	20.98	29550900
CSCO	2013-01-16	20.91	21.18	20.879999	21.030001	39685100
CSCO	2013-01-17	20.790001	21.030001	20.780001	20.950001	41951400
CSCO	2013-01-18	20.85	21.040001	20.809999	21.02	42835000
CSCO	2013-01-22	20.950001	21.0	20.610001	20.870001	35955400
CSCO	2013-01-23	20.889999	20.889999	20.610001	20.620001	37130100
CSCO	2013-01-24	20.85	21.1	20.82	21.02	47256000
CSCO	2013-01-25	21.1	21.25	21.049999	21.15	28354800
CSCO	2013-01-28	21.209999	21.26	21.049999	21.059999	30431400
CSCO	2013-01-29	20.98	20.99	20.65	20.780001	35300200
CSCO	2013-01-30	20.860001	20.870001	20.4	20.58	35260400
CSCO	2013-01-31	20.620001	20.9	20.559999	20.57	29992500
CSCO	2013-02-01	20.73	20.91	20.6	20.83	25754100
CSCO	2013-02-04	20.870001	21.129999	20.790001	20.82	32053300
CSCO	2013-02-05	20.879999	21.200001	20.879999	21.08	24952600
CSCO	2013-02-06	21.049999	21.219999	20.98	21.190001	27848400
CSCO	2013-02-07	21.209999	21.26	21.0	21.1	34442900
CSCO	2013-02-08	21.17	21.299999	21.129999	21.16	23056900
CSCO	2013-02-11	21.24	21.34	21.15	21.27	33552000
CSCO	2013-02-12	21.25	21.27	20.940001	20.969999	46463500
CSCO	2013-02-13	21.0	21.139999	20.93	21.139999	63608700
CSCO	2013-02-14	20.879999	21.0	20.51	20.99	67172100
CSCO	2013-02-15	20.940001	21.07	20.92	20.99	44439700
CSCO	2013-02-19	21.01	21.48	20.950001	21.459999	45590500
CSCO	2013-02-20	21.49	21.67	21.07	21.110001	47494700
CSCO	2013-02-21	21.0	21.02	20.709999	20.76	33007100
CSCO	2013-02-22	20.809999	20.93	20.719999	20.9	20483300
CSCO	2013-02-25	21.0	21.200001	20.65	20.66	37391400
CSCO	2013-02-26	20.540001	20.780001	20.5	20.610001	34254700
CSCO	2013-02-27	20.6	21.02	20.440001	20.889999	25190900
CSCO	2013-02-28	20.889999	21.049999	20.74	20.860001	30337500
CSCO	2013-03-01	20.709999	20.9	20.549999	20.83	24174800
CSCO	2013-03-04	20.74	20.780001	20.58	20.74	22634600
CSCO	2013-03-05	20.83	21.25	20.83	21.219999	32829500
CSCO	2013-03-06	21.299999	21.790001	21.24	21.719999	45966600
CSCO	2013-03-07	21.719999	21.969999	21.68	21.799999	37379500
CSCO	2013-03-08	21.84	21.969999	21.77	21.83	23839100
CSCO	2013-03-11	21.77	21.98	21.65	21.879999	29120000
CSCO	2013-03-12	21.76	21.84	21.540001	21.700001	25987300
CSCO	2013-03-13	21.65	21.799999	21.51	21.58	30188200
CSCO	2013-03-14	21.700001	21.860001	21.450001	21.59	40479600
CSCO	2013-03-15	21.57	21.950001	21.379999	21.93	59804200
CSCO	2013-03-18	21.74	21.950001	21.610001	21.67	30222300
CSCO	2013-03-19	21.709999	21.75	21.299999	21.52	27264100
CSCO	2013-03-20	21.629999	21.74	21.58	21.67	24571600
CSCO	2013-03-21	21.0	21.18	20.719999	20.84	64437700
CSCO	2013-03-22	20.93	21.07	20.690001	20.75	39902900
CSCO	2013-03-25	20.879999	20.99	20.709999	20.85	36429100
CSCO	2013-03-26	20.940001	20.959999	20.690001	20.85	27627800
CSCO	2013-03-27	20.68	20.9	20.610001	20.83	27760900
CSCO	2013-03-28	20.84	20.940001	20.77	20.9	28323200
CSCO	2013-04-01	21.040001	21.379999	20.780001	20.83	40009200
CSCO	2013-04-02	20.959999	21.290001	20.9	21.219999	34098100
CSCO	2013-04-03	21.280001	21.370001	21.110001	21.200001	30101400
CSCO	2013-04-04	21.01	21.09	20.959999	21.040001	25075100
CSCO	2013-04-05	20.25	20.700001	20.0	20.610001	54767100
CSCO	2013-04-08	20.690001	20.73	20.469999	20.57	22968600
CSCO	2013-04-09	20.639999	21.049999	20.58	20.969999	27529500
CSCO	2013-04-10	21.07	21.6	21.02	21.469999	39308100
CSCO	2013-04-11	21.33	21.700001	21.27	21.690001	35992200
CSCO	2013-04-12	21.67	21.700001	21.120001	21.540001	31584600
CSCO	2013-04-15	21.450001	21.639999	21.049999	21.049999	27961000
CSCO	2013-04-16	21.15	21.17	20.950001	21.16	32745100
CSCO	2013-04-17	20.950001	21.02	20.59	20.629999	30873000
CSCO	2013-04-18	20.74	20.85	20.450001	20.58	35401400
CSCO	2013-04-19	20.200001	20.549999	19.98	20.459999	51142000
CSCO	2013-04-22	20.530001	20.65	20.27	20.59	31452800
CSCO	2013-04-23	20.75	21.1	20.73	20.91	34873500
CSCO	2013-04-24	20.469999	20.530001	20.26	20.389999	55759200
CSCO	2013-04-25	20.5	20.77	20.389999	20.639999	40488500
CSCO	2013-04-26	20.610001	20.709999	20.51	20.67	33713500
CSCO	2013-04-29	20.65	21.07	20.469999	20.98	29476200
CSCO	2013-04-30	20.99	21.25	20.799999	20.92	37777300
CSCO	2013-05-01	20.83	20.9	20.35	20.379999	44773400
CSCO	2013-05-02	20.469999	20.75	20.440001	20.73	54869800
CSCO	2013-05-03	20.93	20.959999	20.76	20.83	41962700
CSCO	2013-05-06	20.870001	20.92	20.74	20.809999	31315900
CSCO	2013-05-07	20.68	20.709999	20.290001	20.379999	55003400
CSCO	2013-05-08	20.4	20.76	20.4	20.719999	37412500
CSCO	2013-05-09	20.719999	20.950001	20.620001	20.83	25790200
CSCO	2013-05-10	20.83	21.1	20.82	21.1	26926900
CSCO	2013-05-13	21.139999	21.280001	21.049999	21.27	35347200
CSCO	2013-05-14	21.209999	21.42	21.15	21.27	38494300
CSCO	2013-05-15	21.25	21.290001	21.120001	21.209999	55412900
CSCO	2013-05-16	23.51	24.24	23.360001	23.889999	201626500
CSCO	2013-05-17	23.85	24.25	23.700001	24.24	78569900
CSCO	2013-05-20	23.9	23.969999	23.639999	23.950001	54632000
CSCO	2013-05-21	23.889999	24.059999	23.59	24.01	48135200
CSCO	2013-05-22	24.0	24.02	23.25	23.34	46836300
CSCO	2013-05-23	23.120001	23.610001	23.059999	23.51	44376600
CSCO	2013-05-24	23.389999	23.66	23.309999	23.530001	25036200
CSCO	2013-05-28	23.809999	24.120001	23.690001	23.889999	40023900
CSCO	2013-05-29	23.709999	24.24	23.700001	24.120001	37314000
CSCO	2013-05-30	24.15	24.68	24.02	24.370001	45162100
CSCO	2013-05-31	24.200001	24.530001	24.08	24.120001	40885800
CSCO	2013-06-03	24.26	24.5	24.030001	24.379999	30815300
CSCO	2013-06-04	24.27	24.6	24.030001	24.360001	30628500
CSCO	2013-06-05	24.27	24.639999	24.209999	24.32	45742100
CSCO	2013-06-06	24.48	24.690001	24.24	24.549999	44830200
CSCO	2013-06-07	24.620001	24.780001	24.379999	24.49	42729400
CSCO	2013-06-10	24.57	24.67	24.280001	24.360001	33779400
CSCO	2013-06-11	24.129999	24.450001	24.049999	24.07	28060200
CSCO	2013-06-12	24.219999	24.309999	23.98	23.99	29980300
CSCO	2013-06-13	23.93	24.4	23.879999	24.35	27238900
CSCO	2013-06-14	24.309999	24.5	24.08	24.09	29841100
CSCO	2013-06-17	24.26	24.959999	24.23	24.700001	46042800
CSCO	2013-06-18	24.719999	24.98	24.700001	24.82	34939200
CSCO	2013-06-19	24.780001	24.959999	24.68	24.68	29472900
CSCO	2013-06-20	24.48	24.73	24.299999	24.440001	47759000
CSCO	2013-06-21	24.379999	24.620001	24.209999	24.48	62052200
CSCO	2013-06-24	24.32	24.469999	24.040001	24.059999	35972700
CSCO	2013-06-25	24.309999	24.440001	23.99	24.01	41334800
CSCO	2013-06-26	24.299999	24.450001	24.18	24.389999	32721400
CSCO	2013-06-27	24.469999	24.709999	24.459999	24.629999	27115400
CSCO	2013-06-28	24.43	24.610001	24.299999	24.34	35574300
CSCO	2013-07-01	24.42	24.83	24.309999	24.34	33674000
CSCO	2013-07-02	24.24	24.639999	24.219999	24.32	31098600
CSCO	2013-07-03	24.360001	24.84	24.27	24.59	24775000
CSCO	2013-07-05	24.639999	24.66	24.25	24.57	19984900
CSCO	2013-07-08	24.66	24.75	24.389999	24.629999	34669400
CSCO	2013-07-09	24.76	25.200001	24.74	25.16	46103900
CSCO	2013-07-10	25.07	25.559999	25.059999	25.41	37757800
CSCO	2013-07-11	25.620001	25.93	25.57	25.870001	45944600
CSCO	2013-07-12	25.85	25.950001	25.66	25.940001	28410100
CSCO	2013-07-15	25.780001	25.99	25.639999	25.93	26879600
CSCO	2013-07-16	25.860001	25.99	25.629999	25.709999	26336200
CSCO	2013-07-17	25.799999	25.860001	25.6	25.719999	22080800
CSCO	2013-07-18	25.870001	26.15	25.73	25.860001	32996900
CSCO	2013-07-19	25.860001	26.0	25.620001	25.82	39224200
CSCO	2013-07-22	26.0	26.040001	25.48	25.719999	30419600
CSCO	2013-07-23	25.700001	25.77	25.49	25.559999	27954800
CSCO	2013-07-24	25.84	25.99	25.450001	25.59	27330800
CSCO	2013-07-25	25.6	25.620001	25.309999	25.5	31482600
CSCO	2013-07-26	25.25	25.5	25.23	25.5	19946400
CSCO	2013-07-29	25.360001	25.469999	25.23	25.33	17839400
CSCO	2013-07-30	25.459999	26.040001	25.41	25.67	45348500
CSCO	2013-07-31	25.799999	25.889999	25.549999	25.59	30709400
CSCO	2013-08-01	25.790001	25.93	25.65	25.889999	23330000
CSCO	2013-08-02	25.799999	26.190001	25.73	26.190001	26496700
CSCO	2013-08-05	26.110001	26.42	26.110001	26.309999	28701800
CSCO	2013-08-06	26.41	26.41	26.059999	26.209999	26093500
CSCO	2013-08-07	26.309999	26.49	26.120001	26.120001	33489600
CSCO	2013-08-08	26.27	26.32	26.18	26.26	20512100
CSCO	2013-08-09	26.299999	26.35	25.860001	26.049999	27309000
CSCO	2013-08-12	25.860001	26.450001	25.85	26.34	32103600
CSCO	2013-08-13	26.450001	26.48	26.07	26.32	36466000
CSCO	2013-08-14	26.450001	26.450001	25.969999	26.379999	77049400
CSCO	2013-08-15	24.389999	24.83	24.280001	24.48	130110100
CSCO	2013-08-16	24.530001	24.66	24.25	24.27	42426200
CSCO	2013-08-19	24.32	24.66	24.25	24.27	39630400
CSCO	2013-08-20	24.280001	24.559999	24.219999	24.32	43650200
CSCO	2013-08-21	24.360001	24.48	24.049999	24.07	33392900
CSCO	2013-08-22	24.07	24.219999	23.959999	24.01	24327000
CSCO	2013-08-23	24.07	24.16	23.84	23.860001	41268600
CSCO	2013-08-26	23.84	24.049999	23.76	23.83	35708500
CSCO	2013-08-27	23.719999	23.790001	23.440001	23.48	39768700
CSCO	2013-08-28	23.549999	23.58	23.379999	23.450001	28035900
CSCO	2013-08-29	23.469999	23.75	23.450001	23.450001	26605500
CSCO	2013-08-30	23.459999	23.549999	23.219999	23.309999	35248400
CSCO	2013-09-03	23.58	23.77	23.459999	23.48	31875000
CSCO	2013-09-04	23.52	23.92	23.5	23.77	27443900
CSCO	2013-09-05	23.809999	23.84	23.540001	23.690001	23926000
CSCO	2013-09-06	23.82	23.84	23.389999	23.549999	28615800
CSCO	2013-09-09	23.610001	23.98	23.58	23.92	22744700
CSCO	2013-09-10	24.030001	24.25	24.0	24.16	29302400
CSCO	2013-09-11	24.200001	24.41	24.18	24.379999	25153200
CSCO	2013-09-12	24.42	24.450001	24.24	24.290001	22340000
CSCO	2013-09-13	24.33	24.41	24.200001	24.32	18509900
CSCO	2013-09-16	24.43	24.469999	24.129999	24.379999	32119900
CSCO	2013-09-17	24.389999	24.549999	24.299999	24.370001	19999500
CSCO	2013-09-18	24.33	24.799999	24.299999	24.799999	29541300
CSCO	2013-09-19	24.5	24.75	24.41	24.610001	40090900
CSCO	2013-09-20	24.73	24.75	24.43	24.51	37420400
CSCO	2013-09-23	24.379999	24.450001	24.110001	24.27	26910300
CSCO	2013-09-24	24.139999	24.32	23.940001	24.139999	29762400
CSCO	2013-09-25	24.190001	24.549999	24.120001	24.43	26563800
CSCO	2013-09-26	24.299999	24.360001	23.690001	23.77	54577900
CSCO	2013-09-27	23.35	23.549999	23.049999	23.33	82455500
CSCO	2013-09-30	23.120001	23.530001	23.02	23.43	40335700
CSCO	2013-10-01	23.33	23.48	23.200001	23.24	30137600
CSCO	2013-10-02	23.1	23.360001	23.0	23.32	40084700
CSCO	2013-10-03	23.24	23.35	22.940001	23.01	38161100
CSCO	2013-10-04	22.959999	23.09	22.85	23.02	33607800
CSCO	2013-10-07	22.76	23.040001	22.629999	22.889999	29575900
CSCO	2013-10-08	22.969999	22.969999	22.620001	22.639999	31865700
CSCO	2013-10-09	22.66	22.76	22.290001	22.5	45438300
CSCO	2013-10-10	22.700001	23.08	22.6	23.01	38817500
CSCO	2013-10-11	23.02	23.379999	22.969999	23.280001	27773800
CSCO	2013-10-14	23.16	23.360001	23.07	23.34	29103100
CSCO	2013-10-15	23.360001	23.42	23.17	23.18	26201200
CSCO	2013-10-16	23.219999	23.299999	22.809999	23.0	40483000
CSCO	2013-10-17	22.799999	22.879999	22.42	22.780001	69366300
CSCO	2013-10-18	22.860001	23.139999	22.76	22.959999	44486600
CSCO	2013-10-21	23.110001	23.110001	22.809999	22.93	34594600
CSCO	2013-10-22	22.99	23.0	22.42	22.65	64553000
CSCO	2013-10-23	22.610001	22.639999	22.200001	22.26	49021400
CSCO	2013-10-24	22.34	22.43	22.1	22.370001	50130300
CSCO	2013-10-25	22.59	22.629999	22.35	22.459999	34253400
CSCO	2013-10-28	22.4	22.549999	22.309999	22.549999	24072100
CSCO	2013-10-29	22.66	22.93	22.559999	22.83	30074200
CSCO	2013-10-30	22.870001	22.940001	22.66	22.709999	30465600
CSCO	2013-10-31	22.639999	22.709999	22.440001	22.559999	34497400
CSCO	2013-11-01	22.66	22.68	22.4	22.57	33328700
CSCO	2013-11-04	22.549999	22.639999	22.42	22.58	28617000
CSCO	2013-11-05	22.610001	23.25	22.42	23.07	46343600
CSCO	2013-11-06	23.209999	23.370001	23.02	23.280001	48257800
CSCO	2013-11-07	23.41	23.559999	23.07	23.110001	35502900
CSCO	2013-11-08	23.280001	23.52	23.09	23.51	30884100
CSCO	2013-11-11	23.5	23.58	23.4	23.450001	22694900
CSCO	2013-11-12	23.43	23.84	23.43	23.73	38031100
CSCO	2013-11-13	23.6	24.0	23.51	24.0	75234900
CSCO	2013-11-14	20.940001	21.440001	20.77	21.370001	243255400
CSCO	2013-11-15	21.459999	21.690001	21.26	21.540001	85506000
CSCO	2013-11-18	21.6	21.719999	21.200001	21.290001	66008900
CSCO	2013-11-19	21.309999	21.540001	21.120001	21.42	57309700
CSCO	2013-11-20	21.469999	21.469999	21.219999	21.23	44299700
CSCO	2013-11-21	21.360001	21.49	21.25	21.469999	40695500
CSCO	2013-11-22	21.41	21.5	21.309999	21.459999	41105000
CSCO	2013-11-25	21.450001	21.52	21.27	21.27	37566000
CSCO	2013-11-26	21.299999	21.41	21.08	21.209999	48629300
CSCO	2013-11-27	21.290001	21.35	21.15	21.27	40021100
CSCO	2013-11-29	21.389999	21.440001	21.200001	21.25	25043700
CSCO	2013-12-02	21.290001	21.299999	21.059999	21.09	35385200
CSCO	2013-12-03	21.049999	21.26	21.02	21.26	52496700
CSCO	2013-12-04	21.09	21.35	21.07	21.25	44535000
CSCO	2013-12-05	21.200001	21.299999	20.889999	20.91	61782100
CSCO	2013-12-06	21.120001	21.32	21.07	21.280001	51266300
CSCO	2013-12-09	21.299999	21.33	21.200001	21.219999	41430000
CSCO	2013-12-10	21.26	21.34	21.15	21.209999	45957600
CSCO	2013-12-11	20.99	21.01	20.65	20.879999	66075000
CSCO	2013-12-12	20.82	20.83	20.26	20.51	69575100
CSCO	2013-12-13	20.58	20.58	20.219999	20.24	51883000
CSCO	2013-12-16	20.35	20.75	20.25	20.68	54485600
CSCO	2013-12-17	20.74	21.129999	20.68	20.92	45343300
CSCO	2013-12-18	20.879999	21.040001	20.52	21.0	55495300
CSCO	2013-12-19	21.07	21.08	20.77	21.07	36678100
CSCO	2013-12-20	21.059999	21.25	20.959999	21.129999	64140500
CSCO	2013-12-23	21.25	21.629999	21.219999	21.57	41245900
CSCO	2013-12-24	21.459999	21.76	21.440001	21.690001	18372000
CSCO	2013-12-26	21.719999	21.879999	21.719999	21.799999	17064400
CSCO	2013-12-27	21.790001	22.049999	21.780001	22.02	24098500
CSCO	2013-12-30	22.0	22.33	22.0	22.25	27711600
CSCO	2013-12-31	22.25	22.469999	22.15	22.43	33240500
CSCO	2014-01-02	22.17	22.290001	21.91	22.0	44377000
CSCO	2014-01-03	22.09	22.120001	21.83	21.98	36328200
CSCO	2014-01-06	21.959999	22.23	21.93	22.01	34150300
CSCO	2014-01-07	22.26	22.41	22.15	22.309999	37368800
CSCO	2014-01-08	22.290001	22.360001	22.15	22.290001	38362700
CSCO	2014-01-09	22.290001	22.309999	21.92	22.09	31794000
CSCO	2014-01-10	22.23	22.280001	21.99	22.219999	30318600
CSCO	2014-01-13	22.389999	22.82	22.139999	22.190001	59600000
CSCO	2014-01-14	22.33	22.52	22.200001	22.41	44300800
CSCO	2014-01-15	22.5	23.0	22.42	22.780001	61767800
CSCO	2014-01-16	22.85	22.91	22.629999	22.780001	38918100
CSCO	2014-01-17	22.58	22.780001	22.58	22.74	44349100
CSCO	2014-01-21	22.91	22.950001	22.639999	22.83	33423000
CSCO	2014-01-22	22.91	22.950001	22.780001	22.84	30700100
CSCO	2014-01-23	22.690001	22.85	22.459999	22.559999	37013600
CSCO	2014-01-24	22.4	22.540001	22.17	22.200001	40917300
CSCO	2014-01-27	21.77	22.110001	21.76	22.0	60510000
CSCO	2014-01-28	21.879999	22.0	21.700001	21.75	41431800
CSCO	2014-01-29	21.620001	21.84	21.6	21.65	35406500
CSCO	2014-01-30	21.77	21.99	21.629999	21.98	42883000
CSCO	2014-01-31	21.610001	21.99	21.610001	21.91	43325300
CSCO	2014-02-03	21.93	21.950001	21.459999	21.549999	60693300
CSCO	2014-02-04	21.58	21.82	21.4	21.799999	46626500
CSCO	2014-02-05	21.690001	22.07	21.58	21.98	46291400
CSCO	2014-02-06	22.040001	22.58	21.969999	22.49	49584300
CSCO	2014-02-07	22.52	22.719999	22.299999	22.67	54109200
CSCO	2014-02-10	22.639999	22.879999	22.559999	22.83	45300500
CSCO	2014-02-11	22.780001	22.879999	22.67	22.709999	45804800
CSCO	2014-02-12	22.610001	22.92	22.52	22.85	69832400
CSCO	2014-02-13	21.99	22.27	21.68	22.27	153739400
CSCO	2014-02-14	22.219999	22.77	22.200001	22.559999	64513500
CSCO	2014-02-18	22.49	22.540001	22.33	22.41	31014400
CSCO	2014-02-19	22.33	22.559999	22.219999	22.280001	29309100
CSCO	2014-02-20	22.24	22.4	22.16	22.299999	26215000
CSCO	2014-02-21	22.370001	22.450001	22.129999	22.129999	31483000
CSCO	2014-02-24	22.190001	22.34	22.0	22.120001	41858000
CSCO	2014-02-25	22.15	22.219999	21.76	21.84	45303600
CSCO	2014-02-26	21.84	22.02	21.549999	21.93	43574600
CSCO	2014-02-27	21.879999	22.049999	21.860001	21.92	25804000
CSCO	2014-02-28	21.969999	22.110001	21.700001	21.799999	40863200
CSCO	2014-03-03	21.57	21.82	21.440001	21.57	37292900
CSCO	2014-03-04	21.780001	21.889999	21.700001	21.82	35673900
CSCO	2014-03-05	21.9	22.049999	21.809999	21.870001	28203400
CSCO	2014-03-06	21.879999	21.98	21.75	21.82	23567000
CSCO	2014-03-07	21.92	21.940001	21.66	21.73	33180000
CSCO	2014-03-10	21.629999	21.82	21.6	21.690001	26163300
CSCO	2014-03-11	21.860001	21.93	21.58	21.610001	34642200
CSCO	2014-03-12	21.530001	21.92	21.530001	21.82	31854300
CSCO	2014-03-13	21.889999	21.92	21.5	21.52	42144400
CSCO	2014-03-14	21.549999	21.65	21.280001	21.35	38256700
CSCO	2014-03-17	21.35	21.620001	21.27	21.51	33221900
CSCO	2014-03-18	21.34	21.709999	21.290001	21.629999	45849600
CSCO	2014-03-19	21.690001	21.799999	21.559999	21.629999	32674300
CSCO	2014-03-20	21.59	22.0	21.59	21.83	34952800
CSCO	2014-03-21	21.940001	22.1	21.58	21.639999	97372900
CSCO	2014-03-24	21.68	21.790001	21.469999	21.57	32782100
CSCO	2014-03-25	21.690001	22.360001	21.65	22.34	53374300
CSCO	2014-03-26	22.440001	22.690001	22.32	22.32	67098900
CSCO	2014-03-27	22.129999	22.389999	21.940001	22.02	52152300
CSCO	2014-03-28	22.09	22.540001	22.049999	22.33	49289400
CSCO	2014-03-31	22.49	22.639999	22.4	22.42	32887800
CSCO	2014-04-01	22.33	23.309999	22.299999	23.1	80106400
CSCO	2014-04-02	23.110001	23.129999	22.76	22.99	38363700
CSCO	2014-04-03	23.049999	23.299999	23.0	23.09	30311200
CSCO	2014-04-04	23.280001	23.35	22.6	22.709999	49382300
CSCO	2014-04-07	22.6	23.07	22.5	22.85	55317100
CSCO	2014-04-08	22.639999	22.969999	22.6	22.940001	37373900
CSCO	2014-04-09	23.0	23.32	22.889999	23.120001	37888600
CSCO	2014-04-10	23.17	23.26	22.5	22.65	53927000
CSCO	2014-04-11	22.549999	22.99	22.43	22.459999	47253900
CSCO	2014-04-14	22.629999	22.940001	22.48	22.85	35804300
CSCO	2014-04-15	22.84	23.0	22.610001	22.889999	29845400
CSCO	2014-04-16	23.030001	23.15	22.83	23.030001	31451900
CSCO	2014-04-17	23.01	23.290001	22.780001	23.209999	47813400
CSCO	2014-04-21	23.219999	23.59	23.18	23.4	38795200
CSCO	2014-04-22	23.43	23.610001	23.4	23.52	28725000
CSCO	2014-04-23	23.52	23.57	23.24	23.5	29972800
CSCO	2014-04-24	23.639999	23.639999	23.24	23.33	33976700
CSCO	2014-04-25	23.27	23.32	22.879999	23.0	25087300
CSCO	2014-04-28	23.15	23.24	22.790001	23.02	36817100
CSCO	2014-04-29	23.200001	23.209999	23.059999	23.16	14582400
CSCO	2014-04-30	23.08	23.139999	22.92	23.110001	23979300
CSCO	2014-05-01	23.139999	23.15	22.91	23.01	17463700
CSCO	2014-05-02	23.110001	23.120001	22.9	22.940001	18757000
CSCO	2014-05-05	22.9	23.0	22.719999	22.959999	17859200
CSCO	2014-05-06	22.84	22.889999	22.629999	22.719999	21815200
CSCO	2014-05-07	22.719999	22.9	22.43	22.870001	38895200
CSCO	2014-05-08	22.9	23.17	22.76	23.02	32181400
CSCO	2014-05-09	22.959999	23.110001	22.92	23.02	22593900
CSCO	2014-05-12	23.040001	23.34	23.0	23.190001	40216100
CSCO	2014-05-13	23.139999	23.209999	22.76	22.860001	57933100
CSCO	2014-05-14	22.92	23.049999	22.629999	22.809999	59330100
CSCO	2014-05-15	24.27	24.690001	24.120001	24.18	120944500
CSCO	2014-05-16	24.139999	24.450001	24.059999	24.370001	40477000
CSCO	2014-05-19	24.24	24.450001	24.120001	24.35	39388900
CSCO	2014-05-20	24.26	24.389999	24.02	24.120001	56321600
CSCO	2014-05-21	24.219999	24.65	24.17	24.48	65262600
CSCO	2014-05-22	24.42	24.540001	24.290001	24.379999	26751000
CSCO	2014-05-23	24.379999	24.57	24.35	24.52	27778000
CSCO	2014-05-27	24.74	24.879999	24.629999	24.709999	32365700
CSCO	2014-05-28	24.629999	24.93	24.629999	24.82	28650600
CSCO	2014-05-29	24.85	24.92	24.559999	24.68	21642000
CSCO	2014-05-30	24.709999	24.75	24.48	24.620001	29368700
CSCO	2014-06-02	24.639999	24.799999	24.559999	24.780001	20393300
CSCO	2014-06-03	24.75	24.82	24.450001	24.68	23339100
CSCO	2014-06-04	24.610001	24.65	24.4	24.5	20635100
CSCO	2014-06-05	24.620001	24.74	24.41	24.700001	23320300
CSCO	2014-06-06	24.73	24.950001	24.709999	24.83	22485100
CSCO	2014-06-09	24.790001	24.950001	24.719999	24.799999	18818400
CSCO	2014-06-10	24.73	25.1	24.6	25.0	36582000
CSCO	2014-06-11	24.85	25.17	24.790001	25.040001	36170300
CSCO	2014-06-12	24.950001	25.01	24.620001	24.66	26900400
CSCO	2014-06-13	24.67	24.780001	24.6	24.700001	20947600
CSCO	2014-06-16	24.52	24.73	24.450001	24.530001	19251300
CSCO	2014-06-17	24.49	24.620001	24.41	24.5	17972800
CSCO	2014-06-18	24.700001	24.75	24.459999	24.629999	24723700
CSCO	2014-06-19	24.620001	24.709999	24.450001	24.709999	20646800
CSCO	2014-06-20	24.629999	24.9	24.610001	24.83	39707300
CSCO	2014-06-23	24.809999	24.9	24.65	24.700001	18751100
CSCO	2014-06-24	24.620001	24.74	24.52	24.530001	24302000
CSCO	2014-06-25	24.549999	24.780001	24.41	24.719999	22579500
CSCO	2014-06-26	24.66	24.809999	24.48	24.65	19134400
CSCO	2014-06-27	24.6	24.780001	24.48	24.700001	34999300
CSCO	2014-06-30	24.67	24.9	24.620001	24.85	23992100
CSCO	2014-07-01	24.99	25.110001	24.77	25.08	34613200
CSCO	2014-07-02	24.969999	25.139999	24.870001	25.030001	30197200
CSCO	2014-07-03	25.15	25.25	25.129999	25.190001	19598800
CSCO	2014-07-07	25.0	25.25	24.969999	25.23	21293500
CSCO	2014-07-08	25.209999	25.309999	25.059999	25.07	34622900
CSCO	2014-07-09	25.219999	25.5	25.139999	25.440001	35610300
CSCO	2014-07-10	25.25	25.52	25.219999	25.440001	27278600
CSCO	2014-07-11	25.52	25.65	25.440001	25.52	20945900
CSCO	2014-07-14	25.610001	25.65	25.4	25.440001	19243600
CSCO	2014-07-15	25.379999	25.68	25.360001	25.67	29468800
CSCO	2014-07-16	25.73	26.049999	25.73	25.98	40458600
CSCO	2014-07-17	25.84	26.0	25.58	25.629999	29568000
CSCO	2014-07-18	25.700001	25.959999	25.67	25.91	25465300
CSCO	2014-07-21	25.889999	25.950001	25.719999	25.85	20825400
CSCO	2014-07-22	25.950001	26.08	25.91	25.950001	28734800
CSCO	2014-07-23	25.719999	25.790001	25.549999	25.68	28759200
CSCO	2014-07-24	25.780001	25.9	25.68	25.83	21876300
CSCO	2014-07-25	25.799999	26.02	25.68	25.969999	28640100
CSCO	2014-07-28	25.73	26.0	25.57	25.92	27686400
CSCO	2014-07-29	25.879999	26.01	25.690001	25.709999	22441500
CSCO	2014-07-30	25.83	25.84	25.469999	25.629999	26119900
CSCO	2014-07-31	25.48	25.5	25.17	25.23	28219900
CSCO	2014-08-01	25.139999	25.209999	24.799999	25.0	28609200
CSCO	2014-08-04	24.940001	25.219999	24.860001	25.17	17252200
CSCO	2014-08-05	25.02	25.120001	24.870001	24.969999	21176500
CSCO	2014-08-06	24.93	25.209999	24.85	24.93	20990600
CSCO	2014-08-07	25.01	25.110001	24.690001	24.860001	24123500
CSCO	2014-08-08	24.870001	25.059999	24.74	25.030001	21648600
CSCO	2014-08-11	25.09	25.370001	25.01	25.23	25946200
CSCO	2014-08-12	25.209999	25.27	25.0	25.15	21928200
CSCO	2014-08-13	25.17	25.27	24.93	25.200001	43708600
CSCO	2014-08-14	24.940001	24.940001	24.32	24.540001	63790200
CSCO	2014-08-15	24.66	24.66	24.27	24.43	33624000
CSCO	2014-08-18	24.49	24.66	24.43	24.629999	27666900
CSCO	2014-08-19	24.629999	24.690001	24.6	24.639999	20347000
CSCO	2014-08-20	24.549999	24.75	24.52	24.709999	20228900
CSCO	2014-08-21	24.75	24.91	24.719999	24.889999	20880800
CSCO	2014-08-22	24.870001	24.969999	24.639999	24.65	22453700
CSCO	2014-08-25	24.700001	24.84	24.690001	24.700001	19355800
CSCO	2014-08-26	24.700001	24.93	24.67	24.809999	17053400
CSCO	2014-08-27	24.790001	24.860001	24.709999	24.799999	15748800
CSCO	2014-08-28	24.700001	24.9	24.639999	24.85	15506400
CSCO	2014-08-29	24.9	24.99	24.76	24.99	17972300
CSCO	2014-09-02	24.940001	25.0	24.75	24.879999	19836000
CSCO	2014-09-03	24.940001	25.129999	24.92	25.040001	22043200
CSCO	2014-09-04	25.08	25.139999	24.83	24.91	20268900
CSCO	2014-09-05	24.860001	25.07	24.860001	25.0	19865200
CSCO	2014-09-08	24.93	25.09	24.809999	24.950001	14188500
CSCO	2014-09-09	24.879999	24.969999	24.6	24.860001	19075800
CSCO	2014-09-10	24.84	25.0	24.84	24.93	15738500
CSCO	2014-09-11	24.92	25.200001	24.85	25.18	22105400
CSCO	2014-09-12	25.16	25.26	25.07	25.16	33197300
CSCO	2014-09-15	24.950001	25.09	24.870001	25.059999	33411400
CSCO	2014-09-16	25.0	25.42	24.98	25.219999	31902300
CSCO	2014-09-17	25.139999	25.309999	25.07	25.209999	25703300
CSCO	2014-09-18	25.17	25.27	25.15	25.219999	15939900
CSCO	2014-09-19	25.209999	25.299999	25.01	25.200001	47343700
CSCO	2014-09-22	25.190001	25.190001	24.860001	24.969999	21346700
CSCO	2014-09-23	24.870001	25.030001	24.67	24.700001	20747900
CSCO	2014-09-24	24.73	25.040001	24.629999	24.98	19700400
CSCO	2014-09-25	24.959999	24.959999	24.5	24.540001	27242000
CSCO	2014-09-26	24.5	25.09	24.459999	25.0	29863700
CSCO	2014-09-29	24.73	25.200001	24.73	25.120001	28707700
CSCO	2014-09-30	24.9	25.25	24.85	25.17	36919300
CSCO	2014-10-01	25.200001	25.25	24.940001	25.030001	44916200
CSCO	2014-10-02	25.049999	25.110001	24.75	25.059999	28334000
CSCO	2014-10-03	25.209999	25.370001	25.040001	25.309999	29038300
CSCO	2014-10-06	25.35	25.42	24.959999	25.01	23952600
CSCO	2014-10-07	25.01	25.25	24.59	24.639999	29309600
CSCO	2014-10-08	24.57	24.68	24.18	24.66	40348300
CSCO	2014-10-09	24.51	24.639999	24.18	24.190001	29341200
CSCO	2014-10-10	23.91	24.01	23.34	23.34	48313600
CSCO	2014-10-13	23.24	23.450001	22.93	22.93	33227700
CSCO	2014-10-14	23.059999	23.35	22.959999	23.059999	29317500
CSCO	2014-10-15	22.790001	23.15	22.49	22.959999	40079600
CSCO	2014-10-16	22.65	23.08	22.559999	22.82	30929300
CSCO	2014-10-17	22.98	23.33	22.92	23.25	28485000
CSCO	2014-10-20	22.9	23.08	22.690001	22.93	34386900
CSCO	2014-10-21	23.1	23.6	22.959999	23.51	33712700
CSCO	2014-10-22	23.67	23.68	23.24	23.26	25172900
CSCO	2014-10-23	23.610001	23.76	23.42	23.57	21669900
CSCO	2014-10-24	23.6	23.799999	23.459999	23.780001	19942900
CSCO	2014-10-27	23.620001	23.809999	23.6	23.76	16862700
CSCO	2014-10-28	23.82	24.07	23.82	24.07	17798600
CSCO	2014-10-29	24.01	24.299999	23.92	24.1	18885500
CSCO	2014-10-30	24.0	24.15	23.879999	24.08	32212000
CSCO	2014-10-31	24.59	24.639999	24.18	24.469999	30379100
CSCO	2014-11-03	24.450001	24.59	24.450001	24.58	16383400
CSCO	2014-11-04	24.6	24.91	24.58	24.879999	24620900
CSCO	2014-11-05	24.969999	25.17	24.84	25.15	21979600
CSCO	2014-11-06	25.1	25.280001	25.02	25.26	18373700
CSCO	2014-11-07	25.299999	25.4	25.16	25.33	34001900
CSCO	2014-11-10	25.040001	25.23	24.879999	25.15	32152700
CSCO	2014-11-11	25.200001	25.209999	25.02	25.15	19801700
CSCO	2014-11-12	24.91	25.190001	24.879999	25.110001	42258800
CSCO	2014-11-13	24.93	25.889999	24.879999	25.68	57138800
CSCO	2014-11-14	25.76	26.34	25.65	26.32	48667000
CSCO	2014-11-17	26.110001	26.549999	26.0	26.469999	33224000
CSCO	2014-11-18	26.5	26.74	26.4	26.6	27223100
CSCO	2014-11-19	26.58	26.620001	26.299999	26.59	19882500
CSCO	2014-11-20	26.49	26.84	26.35	26.809999	23440100
CSCO	2014-11-21	26.950001	27.049999	26.67	26.879999	31912100
CSCO	2014-11-24	26.879999	27.120001	26.879999	27.030001	26994800
CSCO	2014-11-25	27.030001	27.299999	27.030001	27.280001	28110100
CSCO	2014-11-26	27.299999	27.459999	27.139999	27.43	19466000
CSCO	2014-11-28	27.52	27.780001	27.360001	27.639999	18138900
CSCO	2014-12-01	27.5	27.610001	27.33	27.59	19670200
CSCO	2014-12-02	27.6	27.959999	27.6	27.82	28247400
CSCO	2014-12-03	27.709999	27.99	27.51	27.950001	27858600
CSCO	2014-12-04	27.92	27.99	27.58	27.77	23797800
CSCO	2014-12-05	27.790001	27.85	27.4	27.5	26722300
CSCO	2014-12-08	27.42	27.530001	27.15	27.23	24275900
CSCO	2014-12-09	26.950001	27.48	26.83	27.42	25885900
CSCO	2014-12-10	27.26	27.360001	26.790001	26.870001	31773400
CSCO	2014-12-11	26.969999	27.360001	26.940001	26.99	22902400
CSCO	2014-12-12	26.709999	27.15	26.700001	26.860001	27032000
CSCO	2014-12-15	26.889999	27.17	26.48	26.68	27503200
CSCO	2014-12-16	26.5	27.17	26.15	26.59	36622000
CSCO	2014-12-17	26.620001	26.9	26.469999	26.809999	36617700
CSCO	2014-12-18	27.040001	27.66	27.040001	27.65	34927700
CSCO	2014-12-19	27.65	27.85	27.549999	27.77	59644100
CSCO	2014-12-22	27.799999	28.290001	27.75	28.219999	28858600
CSCO	2014-12-23	28.219999	28.5	28.190001	28.25	23538600
CSCO	2014-12-24	28.290001	28.59	28.290001	28.299999	11411200
CSCO	2014-12-26	28.5	28.5	28.280001	28.35	9739600
CSCO	2014-12-29	28.35	28.57	28.32	28.459999	13445600
CSCO	2014-12-30	28.440001	28.48	28.309999	28.360001	15487700
CSCO	2014-12-31	28.280001	28.41	27.809999	27.82	21478700
CSCO	2015-01-02	27.860001	28.120001	27.379999	27.610001	22926500
CSCO	2015-01-05	27.32	27.450001	27.0	27.059999	29460600
CSCO	2015-01-06	27.139999	27.68	27.040001	27.049999	47297600
CSCO	2015-01-07	27.139999	27.4	26.98	27.299999	27570800
CSCO	2015-01-08	27.540001	28.09	27.469999	27.51	40907000
CSCO	2015-01-09	27.67	28.07	27.450001	27.790001	33619600
CSCO	2015-01-12	28.0	28.200001	27.82	28.049999	38648400
CSCO	2015-01-13	28.209999	28.700001	27.9	28.1	36074200
CSCO	2015-01-14	27.84	28.049999	27.639999	27.92	29494400
CSCO	2015-01-15	28.09	28.200001	27.35	27.41	29521100
CSCO	2015-01-16	27.360001	27.77	27.209999	27.68	26655100
CSCO	2015-01-20	27.76	28.27	27.66	28.07	33684200
CSCO	2015-01-21	28.059999	28.190001	27.700001	27.84	29298500
CSCO	2015-01-22	27.549999	28.51	27.219999	28.5	49494700
CSCO	2015-01-23	28.360001	28.5	28.139999	28.209999	21802500
CSCO	2015-01-26	28.219999	28.23	27.700001	27.969999	18370100
CSCO	2015-01-27	27.52	27.59	26.66	26.9	46110500
CSCO	2015-01-28	27.389999	27.6	26.799999	26.809999	32381700
CSCO	2015-01-29	26.74	27.309999	26.639999	27.219999	28095400
CSCO	2015-01-30	26.879999	27.110001	26.32	26.370001	38419100
CSCO	2015-02-02	26.389999	26.870001	25.92	26.83	29417000
CSCO	2015-02-03	26.9	27.120001	26.690001	27.120001	28044300
CSCO	2015-02-04	27.059999	27.219999	26.610001	26.690001	27696300
CSCO	2015-02-05	26.75	27.299999	26.58	27.26	20548400
CSCO	2015-02-06	27.370001	27.66	27.139999	27.24	25482400
CSCO	2015-02-09	27.209999	27.41	27.059999	27.120001	23681000
CSCO	2015-02-10	27.16	27.540001	27.15	27.49	22250300
CSCO	2015-02-11	27.65	27.65	26.9	26.93	46213500
CSCO	2015-02-12	28.99	29.58	28.84	29.459999	117439100
CSCO	2015-02-13	29.379999	29.5	29.110001	29.43	50656700
CSCO	2015-02-17	29.26	29.35	29.030001	29.309999	34217200
CSCO	2015-02-18	29.190001	29.549999	29.120001	29.49	24503700
CSCO	2015-02-19	29.309999	29.389999	29.129999	29.309999	21477800
CSCO	2015-02-20	29.35	29.66	29.16	29.610001	25985600
CSCO	2015-02-23	29.629999	29.65	29.42	29.629999	24026800
CSCO	2015-02-24	29.559999	29.709999	29.43	29.629999	18479500
CSCO	2015-02-25	29.440001	29.57	29.32	29.49	17368100
CSCO	2015-02-26	29.52	29.99	29.52	29.91	28305200
CSCO	2015-02-27	29.889999	29.91	29.379999	29.51	29135500
CSCO	2015-03-02	29.360001	30.309999	29.34	30.190001	35981900
CSCO	2015-03-03	30.1	30.120001	29.469999	29.540001	32990300
CSCO	2015-03-04	29.35	29.52	29.110001	29.33	32866900
CSCO	2015-03-05	29.469999	29.49	29.120001	29.299999	17985000
CSCO	2015-03-06	29.110001	29.27	28.799999	28.93	27035000
CSCO	2015-03-09	28.9	29.450001	28.76	29.360001	23007700
CSCO	2015-03-10	29.15	29.17	28.66	28.66	26542300
CSCO	2015-03-11	28.68	28.76	28.209999	28.26	25160200
CSCO	2015-03-12	28.049999	28.540001	28.049999	28.24	22978700
CSCO	2015-03-13	28.02	28.26	27.57	27.940001	36511000
CSCO	2015-03-16	28.1	28.379999	28.040001	28.299999	25358900
CSCO	2015-03-17	28.190001	28.280001	27.950001	28.15	21895700
CSCO	2015-03-18	27.879999	28.34	27.719999	28.15	34910900
CSCO	2015-03-19	28.1	28.540001	28.030001	28.26	27980400
CSCO	2015-03-20	28.450001	28.620001	28.32	28.440001	37628700
CSCO	2015-03-23	28.440001	28.690001	28.360001	28.41	23478600
CSCO	2015-03-24	28.290001	28.57	27.99	28.0	23263600
CSCO	2015-03-25	27.92	28.09	27.459999	27.459999	27158700
CSCO	2015-03-26	27.190001	27.309999	26.620001	27.09	48928100
CSCO	2015-03-27	27.07	27.209999	26.940001	27.129999	20464500
CSCO	2015-03-30	27.219999	27.75	27.219999	27.65	29056300
CSCO	2015-03-31	27.34	27.690001	27.280001	27.530001	29258300
CSCO	2015-04-01	27.309999	27.639999	27.1	27.25	22420500
CSCO	2015-04-02	27.219999	27.5	27.129999	27.129999	19527200
CSCO	2015-04-06	26.959999	27.32	26.84	27.219999	20004000
CSCO	2015-04-07	27.200001	27.559999	27.129999	27.389999	16861800
CSCO	2015-04-08	27.370001	27.66	27.370001	27.549999	19076400
CSCO	2015-04-09	27.59	27.74	27.42	27.629999	16684500
CSCO	2015-04-10	27.58	28.08	27.559999	28.040001	24634600
CSCO	2015-04-13	27.99	28.280001	27.940001	27.98	22769600
CSCO	2015-04-14	28.0	28.059999	27.68	27.809999	19296300
CSCO	2015-04-15	28.1	28.42	27.969999	28.25	31160900
CSCO	2015-04-16	28.190001	28.639999	28.1	28.6	29863500
CSCO	2015-04-17	28.26	28.4	27.9	27.92	36904700
CSCO	2015-04-20	28.16	28.629999	28.16	28.48	21921800
CSCO	2015-04-21	28.719999	28.92	28.66	28.690001	23956900
CSCO	2015-04-22	28.67	28.790001	28.42	28.620001	19111700
CSCO	2015-04-23	28.4	28.82	28.200001	28.68	22230100
CSCO	2015-04-24	29.190001	29.280001	28.67	28.82	27145600
CSCO	2015-04-27	28.879999	29.030001	28.709999	28.889999	22952000
CSCO	2015-04-28	28.799999	29.33	28.76	29.32	24315300
CSCO	2015-04-29	29.059999	29.25	28.9	29.049999	22463700
CSCO	2015-04-30	28.85	29.02	28.68	28.83	26514500
CSCO	2015-05-01	28.809999	29.200001	28.780001	29.129999	18936000
CSCO	2015-05-04	29.08	29.360001	29.07	29.17	16484100
CSCO	2015-05-05	29.17	29.209999	28.84	28.889999	22463800
CSCO	2015-05-06	28.9	29.08	28.690001	28.969999	23572000
CSCO	2015-05-07	28.99	29.120001	28.74	28.809999	22643800
CSCO	2015-05-08	28.99	29.370001	28.99	29.23	22572400
CSCO	2015-05-11	29.5	29.790001	29.200001	29.209999	27045200
CSCO	2015-05-12	29.07	29.440001	28.799999	29.23	31761000
CSCO	2015-05-13	29.139999	29.469999	29.129999	29.35	38264000
CSCO	2015-05-14	29.290001	29.66	28.969999	29.049999	56696300
CSCO	2015-05-15	29.24	29.82	29.16	29.549999	37677300
CSCO	2015-05-18	29.42	29.9	29.42	29.76	23953000
CSCO	2015-05-19	29.870001	29.9	29.629999	29.74	18926300
CSCO	2015-05-20	29.799999	29.85	29.530001	29.620001	19410900
CSCO	2015-05-21	29.610001	29.77	29.43	29.43	20806900
CSCO	2015-05-22	29.389999	29.450001	29.26	29.26	20079700
CSCO	2015-05-26	29.190001	29.25	28.75	28.950001	25877100
CSCO	2015-05-27	29.059999	29.48	29.02	29.309999	23959900
CSCO	2015-05-28	29.34	29.559999	29.16	29.35	18219600
CSCO	2015-05-29	29.32	29.59	29.190001	29.309999	26018100
CSCO	2015-06-01	29.6	29.620001	29.049999	29.18	23799400
CSCO	2015-06-02	29.09	29.27	28.950001	29.08	15995600
CSCO	2015-06-03	29.209999	29.299999	29.049999	29.09	20536900
CSCO	2015-06-04	28.9	29.1	28.540001	28.610001	26774500
CSCO	2015-06-05	28.549999	28.709999	28.49	28.58	25357900
CSCO	2015-06-08	28.67	28.700001	28.23	28.280001	19011700
CSCO	2015-06-09	28.27	28.42	28.01	28.24	15527500
CSCO	2015-06-10	28.469999	28.91	28.27	28.66	26223300
CSCO	2015-06-11	28.75	29.219999	28.75	28.860001	24387100
CSCO	2015-06-12	28.66	28.67	28.309999	28.540001	21919500
CSCO	2015-06-15	28.23	28.52	28.110001	28.48	25722100
CSCO	2015-06-16	28.35	28.790001	28.280001	28.709999	16920300
CSCO	2015-06-17	28.84	29.040001	28.66	28.93	20959000
CSCO	2015-06-18	28.85	29.35	28.82	29.209999	24156100
CSCO	2015-06-19	29.24	29.32	28.940001	29.030001	31970100
CSCO	2015-06-22	29.1	29.219999	28.82	28.940001	20160000
CSCO	2015-06-23	29.0	29.040001	28.620001	28.790001	21041300
CSCO	2015-06-24	28.790001	28.85	28.49	28.51	20978800
CSCO	2015-06-25	28.559999	28.65	28.379999	28.4	14606100
CSCO	2015-06-26	28.49	28.49	28.01	28.280001	28087800
CSCO	2015-06-29	27.99	28.110001	27.5	27.540001	31838300
CSCO	2015-06-30	27.83	27.83	27.33	27.459999	31236800
CSCO	2015-07-01	27.42	27.5	27.07	27.35	24461300
CSCO	2015-07-02	27.370001	27.57	27.290001	27.33	15635500
CSCO	2015-07-06	27.0	27.26	26.889999	27.219999	22858200
CSCO	2015-07-07	27.219999	27.450001	26.889999	27.360001	25436700
CSCO	2015-07-08	27.08	27.16	26.84	26.99	27863400
CSCO	2015-07-09	27.379999	27.450001	26.9	26.91	20129700
CSCO	2015-07-10	27.27	27.360001	27.040001	27.280001	16079300
CSCO	2015-07-13	27.49	27.799999	27.42	27.790001	20623100
CSCO	2015-07-14	27.870001	28.040001	27.700001	28.030001	20932800
CSCO	2015-07-15	27.860001	28.24	27.809999	28.110001	23378400
CSCO	2015-07-16	28.24	28.42	28.209999	28.32	21058100
CSCO	2015-07-17	28.27	28.309999	27.969999	28.18	24248900
CSCO	2015-07-20	28.129999	28.16	27.879999	28.030001	19477000
CSCO	2015-07-21	27.959999	28.25	27.790001	27.84	23874000
CSCO	2015-07-22	27.83	28.059999	27.440001	27.530001	26889200
CSCO	2015-07-23	27.700001	28.25	27.58	28.01	34103200
CSCO	2015-07-24	28.450001	28.77	28.379999	28.4	39471700
CSCO	2015-07-27	28.309999	28.559999	28.190001	28.209999	30914400
CSCO	2015-07-28	28.34	28.35	27.85	28.209999	23573200
CSCO	2015-07-29	28.200001	28.52	28.02	28.4	21419900
CSCO	2015-07-30	28.219999	28.459999	28.200001	28.299999	17458100
CSCO	2015-07-31	28.389999	28.559999	28.16	28.42	20376000
CSCO	2015-08-03	28.41	28.59	28.110001	28.360001	17450900
CSCO	2015-08-04	28.219999	28.459999	27.889999	28.030001	18578100
CSCO	2015-08-05	28.110001	28.6	28.1	28.27	19236200
CSCO	2015-08-06	28.370001	28.67	28.0	28.209999	20143800
CSCO	2015-08-07	28.17	28.23	27.9	28.15	16039400
CSCO	2015-08-10	28.48	28.700001	28.27	28.59	23740000
CSCO	2015-08-11	28.24	28.389999	27.85	28.02	25391900
CSCO	2015-08-12	27.799999	28.1	27.41	27.9	41085000
CSCO	2015-08-13	28.780001	29.209999	28.690001	28.700001	61154000
CSCO	2015-08-14	28.780001	29.049999	28.75	29.030001	24890800
CSCO	2015-08-17	28.65	28.969999	28.51	28.83	21264000
CSCO	2015-08-18	28.709999	28.719999	28.18	28.25	32210400
CSCO	2015-08-19	28.1	28.24	27.719999	27.799999	30023900
CSCO	2015-08-20	27.559999	27.75	27.040001	27.040001	37889400
CSCO	2015-08-21	26.879999	27.34	26.469999	26.469999	48502400
CSCO	2015-08-24	24.889999	26.08	23.030001	25.190001	61667000
CSCO	2015-08-25	25.940001	25.99	24.6	24.620001	40610100
CSCO	2015-08-26	25.280001	25.74	24.709999	25.68	54783200
CSCO	2015-08-27	26.0	26.190001	25.610001	26.17	36504700
CSCO	2015-08-28	25.91	26.049999	25.82	26.0	26918900
CSCO	2015-08-31	25.940001	26.110001	25.74	25.879999	32388300
CSCO	2015-09-01	25.219999	25.620001	25.01	25.120001	32705400
CSCO	2015-09-02	25.59	25.66	25.08	25.65	27925300
CSCO	2015-09-03	25.879999	26.15	25.73	25.9	27958400
CSCO	2015-09-04	25.42	25.65	25.35	25.52	26903500
CSCO	2015-09-08	25.98	26.33	25.91	26.299999	20932900
CSCO	2015-09-09	26.5	26.73	25.879999	25.940001	25032300
CSCO	2015-09-10	25.9	26.49	25.85	26.26	26424600
CSCO	2015-09-11	26.0	26.18	25.809999	26.02	21529100
CSCO	2015-09-14	26.15	26.17	25.66	25.700001	18636000
CSCO	2015-09-15	25.559999	26.08	25.559999	25.98	20479400
CSCO	2015-09-16	26.07	26.1	25.85	26.07	21245300
CSCO	2015-09-17	25.959999	26.280001	25.809999	25.879999	25409600
CSCO	2015-09-18	25.57	25.74	25.25	25.540001	40020100
CSCO	2015-09-21	25.450001	25.82	25.35	25.540001	21945600
CSCO	2015-09-22	25.059999	25.209999	24.969999	25.139999	21305200
CSCO	2015-09-23	25.219999	25.309999	25.01	25.280001	18804200
CSCO	2015-09-24	25.09	25.5	24.92	25.41	35598000
CSCO	2015-09-25	25.809999	26.299999	25.799999	26.030001	37618300
CSCO	2015-09-28	25.83	26.02	25.59	25.66	27211200
CSCO	2015-09-29	25.639999	25.93	25.559999	25.639999	27095600
CSCO	2015-09-30	26.0	26.379999	25.879999	26.25	32093700
CSCO	2015-10-01	26.049999	26.16	25.549999	25.73	26933200
CSCO	2015-10-02	25.4	25.790001	25.34	25.76	34910700
CSCO	2015-10-05	26.040001	26.98	25.969999	26.85	30217900
CSCO	2015-10-06	27.030001	27.469999	26.98	27.23	33758200
CSCO	2015-10-07	27.52	27.950001	27.0	27.540001	29749700
CSCO	2015-10-08	27.51	28.02	27.43	27.91	22500200
CSCO	2015-10-09	28.01	28.15	27.82	27.91	22125800
CSCO	2015-10-12	27.93	28.1	27.76	27.959999	14486000
CSCO	2015-10-13	27.75	27.950001	27.74	27.85	15107200
CSCO	2015-10-14	27.75	27.9	27.59	27.82	20144000
CSCO	2015-10-15	28.1	28.190001	27.870001	28.15	18996900
CSCO	2015-10-16	28.34	28.35	28.0	28.25	19948300
CSCO	2015-10-19	28.120001	28.290001	27.940001	28.25	20778100
CSCO	2015-10-20	28.200001	28.52	28.15	28.5	20335800
CSCO	2015-10-21	28.6	28.82	28.219999	28.280001	19008900
CSCO	2015-10-22	28.559999	29.209999	28.5	29.01	32162500
CSCO	2015-10-23	29.02	29.379999	28.93	29.35	26076900
CSCO	2015-10-26	29.32	29.49	28.879999	28.950001	20354800
CSCO	2015-10-27	28.719999	29.059999	28.58	29.049999	19480600
CSCO	2015-10-28	29.290001	29.450001	29.040001	29.360001	23741400
CSCO	2015-10-29	29.15	29.209999	28.93	29.139999	16717800
CSCO	2015-10-30	29.0	29.25	28.85	28.85	22334100
CSCO	2015-11-02	28.870001	28.870001	28.51	28.77	28912600
CSCO	2015-11-03	28.610001	28.709999	28.49	28.610001	30555300
CSCO	2015-11-04	28.790001	28.82	28.370001	28.469999	28591800
CSCO	2015-11-05	28.5	28.610001	28.290001	28.43	21988600
CSCO	2015-11-06	28.309999	28.549999	28.16	28.450001	26107600
CSCO	2015-11-09	28.35	28.49	28.0	28.18	25865900
CSCO	2015-11-10	28.18	28.219999	27.9	27.98	26701800
CSCO	2015-11-11	28.1	28.1	27.75	27.82	32599300
CSCO	2015-11-12	27.74	28.07	27.719999	27.83	38135900
CSCO	2015-11-13	26.290001	26.68	25.82	26.209999	94556200
CSCO	2015-11-16	26.07	27.0	26.059999	26.790001	44949600
CSCO	2015-11-17	26.799999	27.27	26.68	26.809999	30490200
CSCO	2015-11-18	27.0	27.16	26.73	27.120001	27015700
CSCO	2015-11-19	27.1	27.65	27.049999	27.370001	27417400
CSCO	2015-11-20	27.59	27.780001	27.459999	27.57	26502800
CSCO	2015-11-23	27.65	27.84	27.34	27.43	24684600
CSCO	2015-11-24	27.25	27.440001	27.0	27.27	32859200
CSCO	2015-11-25	27.32	27.389999	27.0	27.24	22472500
CSCO	2015-11-27	27.25	27.48	27.24	27.32	9532300
CSCO	2015-11-30	27.34	27.48	27.200001	27.25	30736700
CSCO	2015-12-01	27.200001	27.65	27.200001	27.57	31406300
CSCO	2015-12-02	27.49	27.9	27.370001	27.440001	29178200
CSCO	2015-12-03	27.629999	27.690001	26.82	26.950001	25783800
CSCO	2015-12-04	26.950001	27.549999	26.950001	27.48	28143700
CSCO	2015-12-07	27.559999	27.559999	27.26	27.49	15350200
CSCO	2015-12-08	27.17	27.290001	27.02	27.15	18635700
CSCO	2015-12-09	26.959999	27.35	26.66	26.73	24127400
CSCO	2015-12-10	26.74	27.040001	26.66	26.77	23382400
CSCO	2015-12-11	26.49	26.49	26.129999	26.16	34295700
CSCO	2015-12-14	26.299999	26.52	25.959999	26.49	32642100
CSCO	2015-12-15	26.719999	27.110001	26.610001	26.85	30393700
CSCO	2015-12-16	27.0	27.290001	26.68	27.24	22731500
CSCO	2015-12-17	27.290001	27.309999	26.700001	26.719999	24812200
CSCO	2015-12-18	26.6	26.82	26.26	26.27	36732700
CSCO	2015-12-21	26.58	26.65	26.41	26.639999	20242900
CSCO	2015-12-22	26.85	26.9	26.559999	26.889999	18966300
CSCO	2015-12-23	27.040001	27.41	27.0	27.4	18803700
CSCO	2015-12-24	27.41	27.549999	27.370001	27.379999	8166300
CSCO	2015-12-28	27.299999	27.370001	27.129999	27.309999	14204900
CSCO	2015-12-29	27.440001	27.82	27.4	27.77	16319600
CSCO	2015-12-30	27.66	27.77	27.52	27.530001	10620300
CSCO	2015-12-31	27.379999	27.450001	27.139999	27.16	17041500
CSCO	2016-01-04	26.389999	26.42	25.879999	26.41	35827100
CSCO	2016-01-05	26.540001	26.66	26.18	26.290001	22024900
CSCO	2016-01-06	26.08	26.139999	25.82	26.01	30799800
CSCO	2016-01-07	25.49	25.74	25.120001	25.41	43235400
CSCO	2016-01-08	25.549999	25.629999	24.719999	24.780001	28609700
CSCO	2016-01-11	24.93	25.35	24.93	25.27	32346900
CSCO	2016-01-12	25.51	25.57	25.030001	25.35	30122400
CSCO	2016-01-13	25.42	25.52	24.57	24.6	33431600
CSCO	2016-01-14	24.690001	24.9	24.459999	24.66	42902400
CSCO	2016-01-15	23.93	24.43	23.57	23.620001	64092800
CSCO	2016-01-19	23.799999	24.030001	23.59	23.85	52533500
CSCO	2016-01-20	23.4	23.51	22.469999	22.9	83632400
CSCO	2016-01-21	23.09	23.450001	22.870001	22.9	46267900
CSCO	2016-01-22	23.6	23.639999	22.99	23.370001	55049000
CSCO	2016-01-25	23.379999	23.52	23.139999	23.17	64066100
CSCO	2016-01-26	23.24	23.85	23.24	23.719999	25162200
CSCO	2016-01-27	23.690001	23.9	23.299999	23.43	24654000
CSCO	2016-01-28	23.73	23.790001	22.98	23.110001	31833500
CSCO	2016-01-29	23.4	23.799999	23.200001	23.790001	39692600
CSCO	2016-02-01	23.459999	23.57	23.23	23.48	24006400
CSCO	2016-02-02	23.23	23.25	22.73	22.83	36203700
CSCO	2016-02-03	23.09	23.18	22.58	23.1	32231400
CSCO	2016-02-04	23.17	23.57	22.93	23.540001	29280500
CSCO	2016-02-05	23.51	23.66	22.809999	22.889999	32641000
CSCO	2016-02-08	22.629999	23.02	22.48	22.93	38842100
CSCO	2016-02-09	22.6	22.860001	22.530001	22.65	30767200
CSCO	2016-02-10	23.129999	23.129999	22.459999	22.51	36896100
CSCO	2016-02-11	24.09	24.969999	24.09	24.68	92696000
CSCO	2016-02-12	24.889999	25.360001	24.52	25.110001	49753600
CSCO	2016-02-16	25.27	25.98	25.190001	25.84	40401700
CSCO	2016-02-17	26.17	26.59	26.08	26.459999	36904700
CSCO	2016-02-18	26.440001	26.58	26.280001	26.43	31288200
CSCO	2016-02-19	26.27	26.559999	26.25	26.549999	28791700
CSCO	2016-02-22	26.870001	26.91	26.42	26.629999	24608100
CSCO	2016-02-23	26.540001	26.540001	26.059999	26.120001	28097500
CSCO	2016-02-24	25.889999	26.33	25.65	26.32	22960800
CSCO	2016-02-25	26.49	26.6	26.200001	26.6	18655100
CSCO	2016-02-26	26.799999	26.85	26.32	26.41	18113000
CSCO	2016-02-29	26.42	26.65	26.15	26.18	24763100
CSCO	2016-03-01	26.450001	26.93	26.24	26.83	25245400
CSCO	2016-03-02	26.799999	26.91	26.6	26.9	19020100
CSCO	2016-03-03	26.950001	26.969999	26.59	26.870001	19002200
CSCO	2016-03-04	26.92	26.959999	26.67	26.799999	19429900
CSCO	2016-03-07	26.58	27.18	26.33	27.139999	21500100
CSCO	2016-03-08	26.969999	27.299999	26.690001	27.049999	23821300
CSCO	2016-03-09	27.24	27.799999	27.120001	27.610001	38890200
CSCO	2016-03-10	27.76	27.98	27.030001	27.379999	33327300
CSCO	2016-03-11	27.82	27.91	27.67	27.860001	21873100
CSCO	2016-03-14	27.82	27.860001	27.6	27.700001	18291700
CSCO	2016-03-15	27.48	27.690001	27.450001	27.66	16917200
CSCO	2016-03-16	27.52	27.950001	27.51	27.879999	19087800
CSCO	2016-03-17	27.92	28.440001	27.870001	28.190001	28501900
CSCO	2016-03-18	28.23	28.379999	27.969999	28.33	43132400
CSCO	2016-03-21	28.1	28.35	28.040001	28.190001	23799200
CSCO	2016-03-22	28.200001	28.379999	27.9	28.280001	23599300
CSCO	2016-03-23	28.26	28.280001	27.73	27.83	19217500
CSCO	2016-03-24	27.77	28.01	27.59	27.959999	15871900
CSCO	2016-03-28	27.99	28.030001	27.790001	27.9	12785900
CSCO	2016-03-29	27.870001	28.190001	27.690001	28.1	17139300
CSCO	2016-03-30	28.34	28.68	28.26	28.459999	19390200
CSCO	2016-03-31	28.530001	28.67	28.35	28.469999	18377600
CSCO	2016-04-01	28.299999	28.700001	28.120001	28.690001	23026400
CSCO	2016-04-04	28.370001	28.41	28.01	28.139999	17890000
CSCO	2016-04-05	27.639999	27.83	27.459999	27.58	24245700
CSCO	2016-04-06	27.700001	28.040001	27.620001	28.0	20395800
CSCO	2016-04-07	27.9	27.9	27.530001	27.6	17016800
CSCO	2016-04-08	27.709999	27.950001	27.58	27.690001	14495600
CSCO	2016-04-11	27.879999	28.18	27.610001	27.620001	18762900
CSCO	2016-04-12	27.139999	27.66	26.950001	27.639999	27741400
CSCO	2016-04-13	27.959999	28.280001	27.719999	28.23	25433300
CSCO	2016-04-14	28.379999	28.4	28.1	28.25	15049100
CSCO	2016-04-15	28.1	28.129999	27.73	27.9	23804400
CSCO	2016-04-18	27.9	28.25	27.799999	28.190001	15762900
CSCO	2016-04-19	28.33	28.440001	28.200001	28.33	20307700
CSCO	2016-04-20	28.4	28.68	28.26	28.440001	19937800
CSCO	2016-04-21	28.42	28.51	28.16	28.24	17339900
CSCO	2016-04-22	28.299999	28.549999	28.07	28.15	23147600
CSCO	2016-04-25	28.110001	28.280001	27.98	28.23	16434800
CSCO	2016-04-26	28.27	28.49	28.219999	28.450001	18151500
CSCO	2016-04-27	28.440001	28.65	28.309999	28.639999	20931000
CSCO	2016-04-28	28.450001	28.59	27.790001	27.959999	29616200
CSCO	2016-04-29	27.719999	27.83	27.139999	27.49	33890100
CSCO	2016-05-02	27.48	27.52	27.200001	27.370001	27361700
CSCO	2016-05-03	27.16	27.190001	26.610001	26.860001	35319600
CSCO	2016-05-04	26.799999	26.82	26.280001	26.440001	32850800
CSCO	2016-05-05	26.459999	26.57	26.209999	26.209999	23082200
CSCO	2016-05-06	26.190001	26.540001	25.809999	26.530001	25625300
CSCO	2016-05-09	26.52	26.68	26.389999	26.51	16990400
CSCO	2016-05-10	26.67	27.1	26.51	27.030001	22642500
CSCO	2016-05-11	27.09	27.110001	26.68	26.700001	19326100
CSCO	2016-05-12	26.809999	26.809999	26.41	26.67	19681900
CSCO	2016-05-13	26.549999	26.889999	26.459999	26.530001	20865100
CSCO	2016-05-16	26.57	27.120001	26.559999	26.969999	20885900
CSCO	2016-05-17	26.9	27.059999	26.549999	26.65	25921300
CSCO	2016-05-18	26.610001	26.959999	26.49	26.719999	32345500
CSCO	2016-05-19	27.99	28.290001	27.4	27.57	50174600
CSCO	2016-05-20	27.629999	28.15	27.620001	27.969999	32703000
CSCO	2016-05-23	27.780001	28.25	27.780001	27.940001	19850000
CSCO	2016-05-24	28.01	28.58	28.01	28.469999	26514800
CSCO	2016-05-25	28.58	29.0	28.52	28.92	25696800
CSCO	2016-05-26	28.860001	29.040001	28.799999	28.9	19366300
CSCO	2016-05-27	28.950001	29.040001	28.790001	28.92	16673300
CSCO	2016-05-31	28.799999	29.08	28.76	29.049999	28606300
CSCO	2016-06-01	28.84	29.040001	28.799999	28.9	22268700
CSCO	2016-06-02	28.98	29.15	28.92	29.08	19538200
CSCO	2016-06-03	29.129999	29.209999	28.9	29.129999	18677700
CSCO	2016-06-06	29.07	29.41	29.059999	29.1	16167100
CSCO	2016-06-07	28.9	29.35	28.82	29.07	21566600
CSCO	2016-06-08	29.09	29.27	29.059999	29.139999	17772900
CSCO	2016-06-09	28.969999	29.190001	28.83	29.139999	18349900
CSCO	2016-06-10	28.790001	29.030001	28.77	29.030001	18244200
CSCO	2016-06-13	28.969999	29.190001	28.82	28.84	17137000
CSCO	2016-06-14	28.66	29.0	28.629999	28.959999	19279700
CSCO	2016-06-15	28.49	28.860001	28.41	28.65	30738600
CSCO	2016-06-16	28.379999	28.92	28.370001	28.870001	17504100
CSCO	2016-06-17	28.879999	29.0	28.690001	28.950001	32333500
CSCO	2016-06-20	29.040001	29.219999	28.780001	28.799999	22100800
CSCO	2016-06-21	28.969999	29.0	28.73	28.77	19098600
CSCO	2016-06-22	28.870001	29.08	28.68	28.719999	18273300
CSCO	2016-06-23	29.030001	29.23	28.959999	29.219999	19415600
CSCO	2016-06-24	28.16	28.57	27.700001	27.75	44408900
CSCO	2016-06-27	27.48	27.549999	27.129999	27.309999	29973100
CSCO	2016-06-28	27.549999	27.85	27.5	27.790001	24646900
CSCO	2016-06-29	28.129999	28.33	27.9	28.26	25593000
CSCO	2016-06-30	28.379999	28.690001	28.07	28.690001	25184400
CSCO	2016-07-01	28.780001	28.93	28.59	28.799999	20901300
CSCO	2016-07-05	28.23	28.620001	28.219999	28.33	22116900
CSCO	2016-07-06	28.450001	28.77	28.17	28.719999	24844000
CSCO	2016-07-07	28.719999	28.9	28.610001	28.74	17394900
CSCO	2016-07-08	28.91	29.280001	28.879999	29.26	24647400
CSCO	2016-07-11	29.34	29.700001	29.26	29.43	22045200
CSCO	2016-07-12	29.719999	29.74	29.52	29.610001	22157500
CSCO	2016-07-13	29.719999	29.83	29.58	29.75	18038100
CSCO	2016-07-14	29.84	29.99	29.639999	29.76	19332200
CSCO	2016-07-15	29.93	29.950001	29.66	29.82	17800400
CSCO	2016-07-18	29.75	30.0	29.74	29.91	17484900
CSCO	2016-07-19	29.91	30.01	29.77	29.92	18516000
CSCO	2016-07-20	30.040001	30.690001	29.98	30.629999	50168800
CSCO	2016-07-21	30.639999	30.719999	30.370001	30.58	21582700
CSCO	2016-07-22	30.700001	30.870001	30.540001	30.709999	19399600
CSCO	2016-07-25	30.67	30.83	30.629999	30.790001	15174200
CSCO	2016-07-26	30.799999	31.15	30.709999	30.879999	21328200
CSCO	2016-07-27	30.950001	30.969999	30.66	30.76	22723000
CSCO	2016-07-28	30.65	30.74	30.370001	30.52	22470500
CSCO	2016-07-29	30.6	30.690001	30.469999	30.530001	23807200
CSCO	2016-08-01	30.700001	30.75	30.360001	30.73	22438700
CSCO	2016-08-02	30.82	30.82	30.4	30.620001	24485200
CSCO	2016-08-03	30.51	30.74	30.51	30.719999	15962500
CSCO	2016-08-04	30.780001	30.91	30.709999	30.799999	18586500
CSCO	2016-08-05	30.9	31.07	30.690001	31.040001	18873300
CSCO	2016-08-08	31.0	31.190001	30.860001	31.01	19019900
CSCO	2016-08-09	31.110001	31.25	30.84	30.940001	19159500
CSCO	2016-08-10	31.01	31.129999	30.74	30.85	16684300
CSCO	2016-08-11	30.950001	31.02	30.860001	30.950001	24020900
CSCO	2016-08-12	30.92	30.99	30.799999	30.870001	13430600
CSCO	2016-08-15	30.98	31.24	30.889999	31.190001	21944700
CSCO	2016-08-16	31.219999	31.23	30.98	31.120001	23399700
CSCO	2016-08-17	30.969999	30.969999	30.33	30.719999	55071200
CSCO	2016-08-18	30.41	30.67	30.059999	30.48	48710500
CSCO	2016-08-19	30.370001	30.65	30.24	30.52	25131300
CSCO	2016-08-22	30.440001	30.780001	30.370001	30.629999	28680000
CSCO	2016-08-23	30.83	31.059999	30.790001	30.98	23493600
CSCO	2016-08-24	30.98	31.200001	30.950001	31.059999	24474700
CSCO	2016-08-25	31.059999	31.389999	31.02	31.290001	22917100
CSCO	2016-08-26	31.34	31.66	31.190001	31.35	21106200
CSCO	2016-08-29	31.43	31.700001	31.41	31.58	21101700
CSCO	2016-08-30	31.610001	31.66	31.41	31.540001	17794800
CSCO	2016-08-31	31.450001	31.58	31.25	31.440001	20418800
CSCO	2016-09-01	31.42	31.639999	31.26	31.58	15980500
CSCO	2016-09-02	31.65	31.950001	31.65	31.83	18156500
CSCO	2016-09-06	31.93	31.940001	31.700001	31.870001	17656500
CSCO	2016-09-07	31.790001	31.93	31.75	31.790001	14050500
CSCO	2016-09-08	31.719999	31.75	31.42	31.469999	19913700
CSCO	2016-09-09	31.139999	31.34	30.85	30.85	25450500
CSCO	2016-09-12	30.610001	31.5	30.6	31.440001	22612500
CSCO	2016-09-13	31.26	31.35	30.9	31.059999	23617900
CSCO	2016-09-14	31.01	31.23	30.809999	31.0	24262900
CSCO	2016-09-15	30.629999	31.389999	30.610001	31.309999	25554500
CSCO	2016-09-16	31.120001	31.139999	30.700001	30.84	37416300
CSCO	2016-09-19	30.85	31.25	30.82	31.02	16833500
CSCO	2016-09-20	31.08	31.219999	31.040001	31.1	15878900
CSCO	2016-09-21	31.110001	31.379999	30.969999	31.360001	21169400
CSCO	2016-09-22	31.5	31.799999	31.49	31.66	20261900
CSCO	2016-09-23	31.709999	31.799999	31.309999	31.34	20442200
CSCO	2016-09-26	31.1	31.16	30.790001	31.07	20361500
CSCO	2016-09-27	31.09	31.610001	30.959999	31.48	18045400
CSCO	2016-09-28	31.440001	31.59	31.360001	31.5	15841000
CSCO	2016-09-29	31.51	31.57	31.25	31.389999	15417100
CSCO	2016-09-30	31.610001	31.799999	31.559999	31.719999	30380600
CSCO	2016-10-03	31.309999	31.58	31.200001	31.5	14070500
CSCO	2016-10-04	31.459999	31.629999	31.15	31.35	18460400
CSCO	2016-10-05	31.41	31.68	31.41	31.59	11808600
CSCO	2016-10-06	31.57	31.629999	31.209999	31.48	14077100
CSCO	2016-10-07	31.48	31.6	31.23	31.469999	13073200
CSCO	2016-10-10	31.540001	31.68	31.440001	31.469999	12759400
CSCO	2016-10-11	31.52	31.530001	30.85	31.040001	19412000
CSCO	2016-10-12	30.530001	30.629999	29.940001	30.34	36899900
CSCO	2016-10-13	30.09	30.25	29.860001	30.17	24286600
CSCO	2016-10-14	30.35	30.549999	30.16	30.18	20545100
CSCO	2016-10-17	30.129999	30.42	30.1	30.219999	13957500
CSCO	2016-10-18	30.690001	30.690001	30.43	30.440001	14444900
CSCO	2016-10-19	30.440001	30.450001	30.190001	30.35	14830900
CSCO	2016-10-20	30.280001	30.370001	30.040001	30.16	17315300
CSCO	2016-10-21	30.01	30.200001	29.92	30.15	15140500
CSCO	2016-10-24	30.34	30.5	30.299999	30.459999	14115300
CSCO	2016-10-25	30.5	30.51	30.23	30.34	15257800
CSCO	2016-10-26	30.59	30.860001	30.32	30.549999	18008600
CSCO	2016-10-27	30.6	30.67	30.360001	30.379999	16926200
CSCO	2016-10-28	30.360001	30.799999	30.35	30.59	19946800
CSCO	2016-10-31	30.34	30.77	30.32	30.68	23225400
CSCO	2016-11-01	30.85	30.860001	30.23	30.48	17542100
CSCO	2016-11-02	30.43	30.68	30.23	30.389999	19174000
CSCO	2016-11-03	30.5	30.559999	30.24	30.32	15937100
CSCO	2016-11-04	29.98	30.5	29.629999	30.190001	18524000
CSCO	2016-11-07	30.709999	31.059999	30.610001	30.940001	23061100
CSCO	2016-11-08	30.940001	31.200001	30.73	31.0	19399800
CSCO	2016-11-09	31.040001	31.49	30.700001	31.360001	38564100
CSCO	2016-11-10	31.41	31.76	30.809999	31.0	38345000
CSCO	2016-11-11	30.93	31.469999	30.92	31.360001	23150300
CSCO	2016-11-14	31.43	31.67	31.35	31.370001	22917600
CSCO	2016-11-15	31.27	31.85	31.27	31.700001	24160200
CSCO	2016-11-16	31.620001	31.889999	31.51	31.57	27097100
CSCO	2016-11-17	29.91	30.049999	29.610001	30.049999	75252300
CSCO	2016-11-18	30.110001	30.360001	30.01	30.18	38748600
CSCO	2016-11-21	30.299999	30.33	30.01	30.049999	27481700
CSCO	2016-11-22	30.08	30.190001	29.85	29.889999	26769300
CSCO	2016-11-23	29.83	29.950001	29.559999	29.709999	24496800
CSCO	2016-11-25	29.6	30.15	29.549999	30.09	17678900
CSCO	2016-11-28	30.08	30.09	29.82	29.92	21468900
CSCO	2016-11-29	29.940001	30.1	29.790001	29.83	23553700
CSCO	2016-11-30	29.76	29.950001	29.68	29.82	26224900
CSCO	2016-12-01	29.84	29.85	29.4	29.450001	25996200
CSCO	2016-12-02	29.309999	29.559999	29.120001	29.25	27069500
CSCO	2016-12-05	29.33	29.6	29.290001	29.530001	20865800
CSCO	2016-12-06	29.42	29.59	29.24	29.33	27352100
CSCO	2016-12-07	29.48	30.040001	29.32	29.950001	30180100
CSCO	2016-12-08	30.110001	30.33	29.92	29.950001	21369900
CSCO	2016-12-09	29.98	30.07	29.73	30.059999	21362000
CSCO	2016-12-12	30.08	30.200001	30.030001	30.17	17287800
CSCO	2016-12-13	30.299999	30.639999	30.200001	30.59	25052900
CSCO	2016-12-14	30.6	31.07	30.41	30.459999	27556000
CSCO	2016-12-15	30.59	30.799999	30.51	30.629999	20914100
CSCO	2016-12-16	30.700001	30.719999	30.27	30.59	45875500
CSCO	2016-12-19	30.65	30.870001	30.540001	30.75	18178500
CSCO	2016-12-20	30.83	30.870001	30.459999	30.559999	17475200
CSCO	2016-12-21	30.690001	30.690001	30.41	30.42	14488900
CSCO	2016-12-22	30.4	30.48	30.25	30.459999	12935800
CSCO	2016-12-23	30.540001	30.6	30.4	30.530001	9167500
CSCO	2016-12-27	30.639999	30.82	30.6	30.68	14175500
CSCO	2016-12-28	30.700001	30.77	30.35	30.42	12022200
CSCO	2016-12-29	30.370001	30.549999	30.33	30.459999	10995600
CSCO	2016-12-30	30.559999	30.6	30.129999	30.219999	20190000
CSCO	2017-01-03	30.370001	30.559999	30.209999	30.540001	22370600
CSCO	2017-01-04	30.24	30.42	30.02	30.1	22281000
CSCO	2017-01-05	30.1	30.360001	30.07	30.17	18372500
CSCO	2017-01-06	30.17	30.35	30.030001	30.23	15923200
CSCO	2017-01-09	30.219999	30.33	30.08	30.18	17177800
CSCO	2017-01-10	30.190001	30.549999	30.1	30.379999	21046000
CSCO	2017-01-11	30.33	30.41	30.030001	30.15	22291300
CSCO	2017-01-12	30.15	30.16	29.799999	30.040001	18611100
CSCO	2017-01-13	30.1	30.219999	30.01	30.07	17136600
CSCO	2017-01-17	30.0	30.25	29.84	29.99	21983500
CSCO	2017-01-18	30.120001	30.18	29.950001	30.030001	15724000
CSCO	2017-01-19	30.01	30.190001	29.92	29.98	16866000
CSCO	2017-01-20	30.120001	30.25	30.0	30.1	22754400
CSCO	2017-01-23	30.139999	30.299999	30.09	30.27	17155300
CSCO	2017-01-24	30.34	30.75	30.290001	30.6	24934200
CSCO	2017-01-25	31.040001	31.049999	30.65	30.700001	23630500
CSCO	2017-01-26	30.76	30.84	30.559999	30.74	20116800
CSCO	2017-01-27	30.76	30.98	30.629999	30.98	18461900
CSCO	2017-01-30	30.940001	31.0	30.629999	30.83	15481800
CSCO	2017-01-31	30.68	30.889999	30.58	30.719999	16603100
CSCO	2017-02-01	30.85	30.85	30.42	30.5	19504600
CSCO	2017-02-02	30.690001	31.26	30.530001	31.18	27456700
CSCO	2017-02-03	31.27	31.35	31.120001	31.32	21288800
CSCO	2017-02-06	31.290001	31.309999	31.120001	31.299999	16774200
CSCO	2017-02-07	31.379999	31.639999	31.33	31.450001	18420200
CSCO	2017-02-08	31.459999	31.549999	31.25	31.27	20434300
CSCO	2017-02-09	31.35	31.690001	31.299999	31.5	18706900
CSCO	2017-02-10	31.48	31.629999	31.24	31.51	21557700
CSCO	2017-02-13	31.67	32.0	31.549999	31.969999	26518800
CSCO	2017-02-14	31.9	32.310001	31.77	32.310001	31463500
CSCO	2017-02-15	32.349998	32.84	32.290001	32.82	41169400
CSCO	2017-02-16	33.259998	33.970001	33.25	33.599998	50143700
CSCO	2017-02-17	33.52	33.77	33.43	33.740002	31841200
CSCO	2017-02-21	33.689999	34.209999	33.66	34.130001	26992700
CSCO	2017-02-22	34.040001	34.150002	33.66	34.09	26632700
CSCO	2017-02-23	34.279999	34.279999	33.950001	34.040001	17450100
CSCO	2017-02-24	33.98	34.32	33.799999	34.32	21137300
CSCO	2017-02-27	34.209999	34.32	34.119999	34.259998	15625400
CSCO	2017-02-28	34.16	34.290001	34.040001	34.18	23093100
CSCO	2017-03-01	34.279999	34.509998	34.18	34.439999	22754200
CSCO	2017-03-02	34.41	34.529999	34.209999	34.389999	16137700
CSCO	2017-03-03	34.419998	34.439999	34.23	34.290001	14175000
CSCO	2017-03-06	34.040001	34.279999	33.959999	34.189999	17605100
CSCO	2017-03-07	34.0	34.25	33.990002	34.200001	21033700
CSCO	2017-03-08	34.18	34.23	33.93	34.02	18686700
CSCO	2017-03-09	34.040001	34.110001	33.869999	34.07	17490200
CSCO	2017-03-10	34.240002	34.299999	34.080002	34.259998	19038400
CSCO	2017-03-13	34.220001	34.330002	34.0	34.099998	16164800
CSCO	2017-03-14	33.939999	34.139999	33.84	34.119999	14578400
CSCO	2017-03-15	34.07	34.349998	34.049999	34.240002	14961700
CSCO	2017-03-16	34.25	34.48	34.099998	34.23	14521600
CSCO	2017-03-17	34.349998	34.380001	34.189999	34.23	26787200
CSCO	2017-03-20	34.200001	34.389999	34.200001	34.279999	14974100
CSCO	2017-03-21	34.450001	34.470001	33.779999	33.880001	21406000
CSCO	2017-03-22	33.779999	34.200001	33.779999	34.099998	16646100
CSCO	2017-03-23	34.080002	34.259998	33.91	33.959999	16709300
CSCO	2017-03-24	34.07	34.299999	33.950001	34.080002	18125100
CSCO	2017-03-27	33.82	34.029999	33.75	33.990002	17740600
CSCO	2017-03-28	33.900002	34.209999	33.82	34.02	21179300
CSCO	2017-03-29	34.0	34.049999	33.650002	33.740002	16504100
CSCO	2017-03-30	33.799999	33.93	33.720001	33.740002	12801600
CSCO	2017-03-31	33.720001	33.880001	33.66	33.799999	14038500
CSCO	2017-04-03	33.700001	33.939999	33.459999	33.580002	19367800
CSCO	2017-04-04	33.25	33.419998	32.93	33.41	18602600
CSCO	2017-04-05	33.490002	33.529999	32.970001	33.0	17572500
CSCO	2017-04-06	33.0	33.279999	32.889999	33.080002	15316800
CSCO	2017-04-07	33.099998	33.150002	32.919998	32.959999	13942800
CSCO	2017-04-10	32.959999	33.220001	32.869999	33.009998	14824100
CSCO	2017-04-11	33.040001	33.080002	32.639999	32.919998	18945800
CSCO	2017-04-12	32.860001	32.959999	32.5	32.619999	25455100
CSCO	2017-04-13	32.709999	32.849998	32.419998	32.419998	16234900
CSCO	2017-04-17	32.48	32.669998	32.450001	32.610001	11961200
CSCO	2017-04-18	32.560001	32.73	32.450001	32.669998	13349600
CSCO	2017-04-19	32.799999	32.889999	32.610001	32.650002	16373800
CSCO	2017-04-20	32.790001	32.950001	32.720001	32.830002	11927500
CSCO	2017-04-21	32.939999	32.939999	32.669998	32.82	13877700
CSCO	2017-04-24	33.240002	33.360001	33.130001	33.279999	15400500
CSCO	2017-04-25	33.389999	33.52	33.349998	33.419998	15058800
CSCO	2017-04-26	33.580002	33.630001	33.369999	33.400002	17949700
CSCO	2017-04-27	34.009998	34.110001	33.619999	33.75	26639000
CSCO	2017-04-28	33.880001	34.080002	33.669998	34.07	20461700
CSCO	2017-05-01	34.110001	34.139999	33.810001	33.970001	13577300
CSCO	2017-05-02	34.060001	34.240002	33.93	34.240002	15983600
CSCO	2017-05-03	34.16	34.34	34.119999	34.25	14432200
CSCO	2017-05-04	34.330002	34.490002	34.07	34.18	13638500
CSCO	2017-05-05	34.25	34.400002	34.07	34.389999	15091800
CSCO	2017-05-08	34.459999	34.599998	34.150002	34.290001	13232700
CSCO	2017-05-09	34.139999	34.259998	33.84	33.900002	18855900
CSCO	2017-05-10	33.900002	33.900002	33.580002	33.740002	17481400
CSCO	2017-05-11	33.720001	33.82	33.48	33.630001	17515600
CSCO	2017-05-12	33.599998	33.619999	33.139999	33.450001	20194300
CSCO	2017-05-15	34.0	34.459999	33.970001	34.23	31531000
CSCO	2017-05-16	34.240002	34.330002	34.029999	34.299999	18950000
CSCO	2017-05-17	34.200001	34.310001	33.799999	33.82	38787800
CSCO	2017-05-18	31.1	31.51	30.370001	31.379999	85500500
CSCO	2017-05-19	31.74	31.780001	31.02	31.209999	39859200
CSCO	2017-05-22	31.15	31.98	31.15	31.59	35085200
CSCO	2017-05-23	31.83	31.870001	31.52	31.76	29827500
CSCO	2017-05-24	31.93	31.940001	31.219999	31.49	23446300
CSCO	2017-05-25	31.549999	31.690001	31.370001	31.440001	21586500
CSCO	2017-05-26	31.51	31.59	31.360001	31.5	16403100
CSCO	2017-05-30	31.4	31.809999	31.389999	31.68	17108300
CSCO	2017-05-31	31.780001	31.889999	31.469999	31.530001	30196700
CSCO	2017-06-01	31.52	31.82	31.469999	31.82	15525500
CSCO	2017-06-02	31.93	32.060001	31.68	31.98	20085200
CSCO	2017-06-05	32.049999	32.049999	31.57	31.76	15976000
CSCO	2017-06-06	31.75	31.76	31.5	31.559999	16186600
CSCO	2017-06-07	31.610001	31.719999	31.440001	31.610001	14948400
CSCO	2017-06-08	31.530001	31.809999	31.52	31.610001	21828600
CSCO	2017-06-09	31.639999	31.83	31.09	31.370001	25376600
CSCO	2017-06-12	31.34	31.639999	31.15	31.25	25784400
CSCO	2017-06-13	31.299999	31.799999	31.280001	31.700001	27781000
CSCO	2017-06-14	31.870001	31.969999	31.33	31.6	24940400
CSCO	2017-06-15	31.25	31.639999	31.219999	31.58	19328000
CSCO	2017-06-16	31.610001	31.639999	31.200001	31.629999	36367400
CSCO	2017-06-19	31.77	32.02	31.58	31.99	18459200
CSCO	2017-06-20	31.940001	32.16	31.84	31.85	18190100
CSCO	2017-06-21	31.73	31.870001	31.51	31.84	20386100
CSCO	2017-06-22	31.91	32.0	31.700001	31.85	19436600
CSCO	2017-06-23	31.85	32.299999	31.75	32.09	25792200
CSCO	2017-06-26	32.220001	32.5	32.18	32.240002	22175000
CSCO	2017-06-27	32.09	32.259998	31.76	31.76	23224200
CSCO	2017-06-28	31.780001	32.279999	31.76	32.080002	17732300
CSCO	2017-06-29	31.790001	32.029999	31.25	31.41	27664500
CSCO	2017-06-30	31.790001	31.790001	31.299999	31.299999	23604600
CSCO	2017-07-03	31.09	31.639999	31.030001	31.33	14112100
CSCO	2017-07-05	30.85	31.27	30.73	31.110001	24270300
CSCO	2017-07-06	30.99	31.02	30.67	30.719999	20789100
CSCO	2017-07-07	30.76	31.07	30.75	30.9	15860600
CSCO	2017-07-10	30.879999	31.09	30.82	30.98	15528800
CSCO	2017-07-11	31.049999	31.120001	30.860001	31.09	12806000
CSCO	2017-07-12	31.25	31.440001	31.15	31.16	18586200
CSCO	2017-07-13	31.26	31.280001	31.08	31.27	15934200
CSCO	2017-07-14	31.370001	31.450001	31.27	31.42	13573100
CSCO	2017-07-17	31.5	31.639999	31.450001	31.5	16427500
CSCO	2017-07-18	31.41	31.51	31.17	31.51	15530700
CSCO	2017-07-19	31.51	32.049999	31.459999	31.9	21567900
CSCO	2017-07-20	31.91	32.049999	31.76	31.860001	16389500
CSCO	2017-07-21	31.860001	32.029999	31.709999	31.84	13973800
CSCO	2017-07-24	31.860001	31.93	31.66	31.860001	15504100
CSCO	2017-07-25	31.9	32.25	31.879999	32.119999	14990000
CSCO	2017-07-26	32.119999	32.23	31.51	31.66	21941500
CSCO	2017-07-27	31.73	31.75	31.209999	31.57	21437400
CSCO	2017-07-28	31.450001	31.6	31.26	31.52	15771000
CSCO	2017-07-31	31.540001	31.59	31.370001	31.450001	19256400
CSCO	2017-08-01	31.59	31.66	31.43	31.65	12962800
CSCO	2017-08-02	31.57	31.57	31.25	31.52	15845600
CSCO	2017-08-03	31.59	31.719999	31.43	31.559999	14420800
CSCO	2017-08-04	31.67	31.91	31.58	31.799999	16929500
CSCO	2017-08-07	31.790001	31.879999	31.690001	31.84	11877400
CSCO	2017-08-08	31.75	32.0	31.6	31.67	15375700
CSCO	2017-08-09	31.549999	31.68	31.360001	31.620001	16131300
CSCO	2017-08-10	31.559999	31.559999	31.0	31.0	23517400
CSCO	2017-08-11	31.23	31.549999	31.040001	31.469999	20756600
CSCO	2017-08-14	31.690001	31.889999	31.559999	31.84	21761600
CSCO	2017-08-15	31.85	32.209999	31.84	32.09	25251500
CSCO	2017-08-16	32.099998	32.470001	32.060001	32.34	29052000
CSCO	2017-08-17	31.49	31.77	30.85	31.040001	53288800
CSCO	2017-08-18	31.0	31.059999	30.360001	30.370001	34802200
CSCO	2017-08-21	30.370001	30.799999	30.360001	30.68	24198400
CSCO	2017-08-22	30.85	31.33	30.75	31.27	24747200
CSCO	2017-08-23	31.209999	31.4	30.91	30.92	22436600
CSCO	2017-08-24	30.950001	31.4	30.9	31.24	22576100
CSCO	2017-08-25	31.389999	31.799999	31.360001	31.440001	19558300
CSCO	2017-08-28	31.6	31.66	31.41	31.540001	12958900
CSCO	2017-08-29	31.26	31.629999	31.190001	31.48	16362700
CSCO	2017-08-30	31.469999	32.200001	31.42	31.99	22988700
CSCO	2017-08-31	32.099998	32.34	31.99	32.209999	27800200
CSCO	2017-09-01	32.220001	32.349998	32.029999	32.299999	14686600
CSCO	2017-09-05	32.150002	32.240002	31.459999	31.620001	32475500
CSCO	2017-09-06	31.75	31.91	31.629999	31.870001	16962300
CSCO	2017-09-07	31.959999	31.969999	31.74	31.76	14751700
CSCO	2017-09-08	31.68	31.780001	31.459999	31.48	15339500
CSCO	2017-09-11	31.709999	32.299999	31.67	32.189999	22440800
CSCO	2017-09-12	32.299999	32.470001	32.189999	32.41	18923100
CSCO	2017-09-13	32.34	32.389999	31.959999	32.18	22705100
CSCO	2017-09-14	31.91	32.220001	31.91	32.189999	18194800
CSCO	2017-09-15	32.200001	32.5	32.119999	32.439999	29336100
CSCO	2017-09-18	32.43	32.66	32.259998	32.52	17290900
CSCO	2017-09-19	32.459999	32.650002	32.400002	32.490002	12927700
CSCO	2017-09-20	32.549999	32.75	32.389999	32.599998	19865400
CSCO	2017-09-21	32.720001	32.900002	32.5	32.700001	19870000
CSCO	2017-09-22	32.66	33.529999	32.639999	33.369999	28234900
CSCO	2017-09-25	33.310001	33.84	33.200001	33.720001	32396900
CSCO	2017-09-26	33.759998	34.099998	33.669998	33.759998	26138300
CSCO	2017-09-27	33.779999	33.919998	33.299999	33.48	22594600
CSCO	2017-09-28	33.220001	33.459999	33.220001	33.349998	15496900
CSCO	2017-09-29	33.310001	33.669998	33.240002	33.630001	14802700
CSCO	2017-10-02	33.610001	33.77	33.52	33.75	16555200
CSCO	2017-10-03	33.720001	33.900002	33.610001	33.849998	13346900
CSCO	2017-10-04	33.529999	33.560001	33.290001	33.439999	14652200
CSCO	2017-10-05	33.580002	33.669998	33.41	33.59	14524800
CSCO	2017-10-06	33.650002	33.779999	33.52	33.75	15464700
CSCO	2017-10-09	33.77	33.889999	33.610001	33.759998	8728400
CSCO	2017-10-10	33.880001	33.91	33.470001	33.549999	18011000
CSCO	2017-10-11	33.380001	33.630001	33.25	33.59	12561400
CSCO	2017-10-12	33.259998	33.459999	33.169998	33.259998	17905600
CSCO	2017-10-13	33.400002	33.57	33.32	33.470001	13578800
CSCO	2017-10-16	33.599998	33.639999	33.470001	33.540001	10509100
CSCO	2017-10-17	33.59	33.669998	33.459999	33.599998	9303100
CSCO	2017-10-18	33.720001	33.75	33.439999	33.549999	9971200
CSCO	2017-10-19	33.509998	33.889999	33.450001	33.75	13203100
CSCO	2017-10-20	34.02	34.389999	34.009998	34.25	24361400
CSCO	2017-10-23	34.450001	34.68	34.27	34.349998	22632000
CSCO	2017-10-24	34.400002	34.669998	34.25	34.580002	16280200
CSCO	2017-10-25	34.73	34.73	34.16	34.299999	17400900
CSCO	2017-10-26	34.41	34.509998	34.07	34.27	14616100
CSCO	2017-10-27	34.150002	34.619999	34.09	34.43	20356600
CSCO	2017-10-30	34.130001	34.380001	33.82	34.040001	18345100
CSCO	2017-10-31	33.98	34.240002	33.959999	34.150002	13935100
CSCO	2017-11-01	34.290001	34.75	34.279999	34.619999	22051300
CSCO	2017-11-02	34.549999	34.639999	34.16	34.209999	19827600
CSCO	2017-11-03	34.279999	34.490002	34.029999	34.470001	13414400
CSCO	2017-11-06	34.369999	34.560001	34.259998	34.41	12786900
CSCO	2017-11-07	34.32	34.48	34.209999	34.400002	11332900
CSCO	2017-11-08	34.310001	34.5	34.119999	34.5	13061300
CSCO	2017-11-09	34.290001	34.32	33.869999	34.049999	16785000
CSCO	2017-11-10	34.060001	34.09	33.669998	33.990002	19319400
CSCO	2017-11-13	33.860001	34.209999	33.830002	33.950001	16441500
CSCO	2017-11-14	33.860001	34.16	33.799999	34.040001	17468500
CSCO	2017-11-15	33.970001	34.310001	33.75	34.110001	30829600
CSCO	2017-11-16	36.040001	36.669998	35.830002	35.880001	61177100
CSCO	2017-11-17	35.900002	36.32	35.810001	35.900002	27988000
CSCO	2017-11-20	35.93	36.540001	35.93	36.5	26897800
CSCO	2017-11-21	36.75	36.970001	36.580002	36.650002	24146400
CSCO	2017-11-22	36.700001	36.720001	36.360001	36.450001	17226400
CSCO	2017-11-24	36.41	36.57	36.32	36.490002	6155800
CSCO	2017-11-27	36.509998	37.09	36.5	36.869999	20942200
CSCO	2017-11-28	37.0	37.799999	36.98	37.73	30966600
CSCO	2017-11-29	37.75	38.029999	37.23	37.48	36788600
CSCO	2017-11-30	37.619999	37.799999	37.299999	37.299999	30749500
CSCO	2017-12-01	37.09	37.66	36.73	37.599998	26920900
CSCO	2017-12-04	37.810001	37.990002	37.540001	37.720001	29414400
CSCO	2017-12-05	37.740002	37.82	37.169998	37.310001	23288200
CSCO	2017-12-06	37.369999	37.720001	37.25	37.41	16581800
CSCO	2017-12-07	37.259998	37.779999	37.259998	37.400002	17092000
CSCO	2017-12-08	37.59	37.689999	37.419998	37.610001	14044400
CSCO	2017-12-11	37.59	38.040001	37.57	37.959999	16749500
CSCO	2017-12-12	37.790001	38.099998	37.560001	37.91	16658600
CSCO	2017-12-13	38.09	38.369999	38.0	38.150002	20199500
CSCO	2017-12-14	38.200001	38.27	37.849998	37.900002	16738300
CSCO	2017-12-15	38.009998	38.279999	37.700001	38.189999	47167700
CSCO	2017-12-18	38.48	38.889999	38.299999	38.48	21591400
CSCO	2017-12-19	38.66	38.860001	38.279999	38.299999	19695200
CSCO	2017-12-20	38.490002	38.799999	38.209999	38.740002	18939500
CSCO	2017-12-21	38.880001	38.990002	38.490002	38.529999	16387500
CSCO	2017-12-22	38.52	38.740002	38.470001	38.549999	11441600
CSCO	2017-12-26	38.549999	38.68	38.360001	38.48	8186100
CSCO	2017-12-27	38.540001	38.650002	38.450001	38.560001	10543000
CSCO	2017-12-28	38.73	38.73	38.450001	38.59	8807700
CSCO	2017-12-29	38.41	38.619999	38.299999	38.299999	12583600
CSCO	2018-01-02	38.669998	38.950001	38.43	38.860001	20135700
CSCO	2018-01-03	38.720001	39.279999	38.529999	39.169998	29536000
CSCO	2018-01-04	39.049999	39.540001	38.93	38.990002	20731400
CSCO	2018-01-05	39.549999	39.880001	39.369999	39.529999	24588200
CSCO	2018-01-08	39.52	39.959999	39.349998	39.939999	16582000
CSCO	2018-01-09	39.790001	39.959999	39.540001	39.689999	21449800
CSCO	2018-01-10	39.650002	40.240002	39.630001	39.91	19473000
CSCO	2018-01-11	40.139999	40.209999	39.75	40.099998	21685600
CSCO	2018-01-12	40.220001	40.93	40.049999	40.869999	23770500
CSCO	2018-01-16	40.900002	41.16	40.32	40.540001	32845000
CSCO	2018-01-17	40.84	41.32	40.709999	41.200001	24427100
CSCO	2018-01-18	41.240002	41.48	41.029999	41.299999	19610200
CSCO	2018-01-19	41.279999	41.52	41.099998	41.290001	24582000
CSCO	2018-01-22	41.200001	41.66	41.02	41.66	22995100
CSCO	2018-01-23	41.540001	42.130001	41.540001	42.099998	23984500
CSCO	2018-01-24	42.200001	42.689999	42.009998	42.169998	26696200
CSCO	2018-01-25	42.27	42.470001	41.82	41.900002	19207500
CSCO	2018-01-26	42.150002	42.560001	41.950001	42.560001	23380400
CSCO	2018-01-29	42.299999	42.98	42.299999	42.849998	23625900
CSCO	2018-01-30	42.689999	42.860001	41.970001	42.25	28993900
CSCO	2018-01-31	41.98	42.009998	41.349998	41.540001	36512100
CSCO	2018-02-01	41.09	42.110001	40.669998	41.700001	26148500
CSCO	2018-02-02	41.5	41.950001	40.869999	40.93	27224200
CSCO	2018-02-05	40.869999	41.41	38.720001	38.779999	52399600
CSCO	2018-02-06	38.330002	40.310001	37.349998	40.169998	55171600
CSCO	2018-02-07	40.310001	41.209999	40.029999	40.34	32690800
CSCO	2018-02-08	40.439999	40.759998	38.720001	38.77	42982100
CSCO	2018-02-09	39.0	39.919998	38.23	39.529999	51304200
CSCO	2018-02-12	40.52	40.91	40.23	40.599998	38210700
CSCO	2018-02-13	40.5	41.310001	40.220001	41.23	30999100
CSCO	2018-02-14	41.040001	42.259998	40.990002	42.09	43835900
CSCO	2018-02-15	45.07	45.130001	43.259998	44.080002	72267500
CSCO	2018-02-16	43.889999	45.09	43.790001	44.330002	39267500
CSCO	2018-02-20	44.0	44.689999	43.810001	44.060001	29006900
CSCO	2018-02-21	44.110001	44.419998	43.279999	43.310001	28499200
CSCO	2018-02-22	43.490002	43.560001	42.75	42.939999	25887600
CSCO	2018-02-23	43.369999	44.040001	42.919998	44.0	25781400
CSCO	2018-02-26	44.299999	45.450001	44.130001	45.360001	27771100
CSCO	2018-02-27	45.41	45.610001	44.619999	45.040001	27419300
CSCO	2018-02-28	45.27	45.889999	44.779999	44.779999	26885200
CSCO	2018-03-01	44.68	45.0	43.349998	43.799999	32154300
CSCO	2018-03-02	43.290001	44.220001	43.099998	44.060001	28848100
CSCO	2018-03-05	43.919998	44.77	43.700001	44.52	22101700
CSCO	2018-03-06	44.650002	44.790001	44.139999	44.290001	21930000
CSCO	2018-03-07	44.029999	44.389999	43.799999	44.200001	22034400
CSCO	2018-03-08	44.25	44.41	43.939999	44.34	20285600
CSCO	2018-03-09	44.619999	45.540001	44.610001	45.369999	22230900
CSCO	2018-03-12	45.529999	45.869999	45.400002	45.549999	18299800
CSCO	2018-03-13	45.779999	46.16	44.919998	45.16	23411200
CSCO	2018-03-14	45.34	45.759998	45.09	45.279999	21141100
CSCO	2018-03-15	45.299999	45.740002	45.119999	45.330002	23520400
CSCO	2018-03-16	45.330002	45.599998	44.970001	45.009998	56129000
CSCO	2018-03-19	44.59	44.82	43.900002	44.27	26734100
CSCO	2018-03-20	44.490002	44.639999	44.18	44.369999	22809700
CSCO	2018-03-21	44.240002	44.900002	44.130001	44.310001	22528200
CSCO	2018-03-22	43.759998	44.02	43.02	43.07	29520800
CSCO	2018-03-23	43.709999	43.84	42.419998	42.419998	31759200
CSCO	2018-03-26	43.25	44.16	42.830002	44.060001	29731900
CSCO	2018-03-27	44.490002	44.52	42.240002	42.68	30942000
CSCO	2018-03-28	42.509998	42.84	41.619999	41.66	36696800
CSCO	2018-03-29	41.939999	42.93	41.580002	42.889999	55021200
CSCO	2018-04-02	42.52	42.630001	40.529999	41.009998	36791800
CSCO	2018-04-03	41.34	41.5	40.720001	41.380001	28003900
CSCO	2018-04-04	40.389999	41.549999	40.189999	41.200001	30117600
CSCO	2018-04-05	41.5	42.02	41.380001	41.82	29331600
CSCO	2018-04-06	41.400002	41.68	40.450001	40.73	32208700
CSCO	2018-04-09	40.950001	42.060001	40.900002	41.169998	25725800
CSCO	2018-04-10	42.099998	42.709999	41.75	42.509998	22724400
CSCO	2018-04-11	42.419998	42.900002	42.259998	42.43	21693000
CSCO	2018-04-12	42.779999	43.639999	42.73	43.34	22297000
CSCO	2018-04-13	43.549999	43.740002	42.639999	43.0	18272300
CSCO	2018-04-16	43.119999	43.639999	43.029999	43.299999	15807900
CSCO	2018-04-17	43.849998	44.75	43.709999	44.59	21474600
CSCO	2018-04-18	44.610001	44.919998	44.299999	44.630001	17605300
CSCO	2018-04-19	44.419998	44.950001	44.380001	44.560001	21472300
CSCO	2018-04-20	44.5	44.75	43.619999	44.09	23539200
CSCO	2018-04-23	44.259998	44.48	43.869999	44.25	20716800
CSCO	2018-04-24	44.43	44.91	43.330002	43.740002	21421500
CSCO	2018-04-25	43.799999	43.990002	42.75	43.709999	21706000
CSCO	2018-04-26	43.98	44.490002	43.439999	44.209999	20549300
CSCO	2018-04-27	44.689999	45.34	44.360001	44.709999	20077400
CSCO	2018-04-30	44.919998	45.18	44.279999	44.290001	19958500
CSCO	2018-05-01	43.91	44.950001	43.830002	44.830002	16865500
CSCO	2018-05-02	44.91	45.049999	43.799999	43.860001	23601600
CSCO	2018-05-03	44.009998	44.810001	43.439999	44.439999	23750200
CSCO	2018-05-04	44.009998	45.5	43.900002	45.299999	19504100
CSCO	2018-05-07	45.360001	46.0	45.299999	45.73	17822400
CSCO	2018-05-08	45.82	45.869999	45.380001	45.709999	20285300
CSCO	2018-05-09	45.900002	46.099998	45.189999	46.040001	20438300
CSCO	2018-05-10	46.0	46.369999	45.669998	46.299999	18469400
CSCO	2018-05-11	46.09	46.27	45.779999	45.93	17551500
CSCO	2018-05-14	45.75	46.23	45.669998	45.700001	22037700
CSCO	2018-05-15	45.209999	45.549999	44.93	45.48	24753600
CSCO	2018-05-16	45.360001	45.549999	45.009998	45.16	31253700
CSCO	2018-05-17	43.130001	44.16	43.02	43.459999	48210400
CSCO	2018-05-18	43.459999	43.57	43.110001	43.209999	24456000
CSCO	2018-05-21	43.490002	43.939999	43.419998	43.75	21785900
CSCO	2018-05-22	43.790001	43.91	43.48	43.650002	16381800
CSCO	2018-05-23	43.400002	43.700001	42.889999	43.68	20638800
CSCO	2018-05-24	43.599998	43.970001	43.009998	43.57	18377500
CSCO	2018-05-25	43.459999	43.619999	43.209999	43.259998	15362000
CSCO	2018-05-29	42.759998	43.16	42.52	42.970001	25197400
CSCO	2018-05-30	43.080002	43.34	42.830002	42.849998	22498800
CSCO	2018-05-31	42.860001	43.130001	42.610001	42.709999	31439600
CSCO	2018-06-01	42.91	43.689999	42.880001	43.66	18352700
CSCO	2018-06-04	43.5	43.830002	43.209999	43.580002	18087700
CSCO	2018-06-05	43.740002	43.75	43.389999	43.669998	16728800
CSCO	2018-06-06	43.759998	44.310001	43.66	44.259998	17730200
CSCO	2018-06-07	44.240002	44.389999	43.349998	43.650002	19722000
CSCO	2018-06-08	43.52	43.73	43.310001	43.48	18812400
CSCO	2018-06-11	43.619999	43.919998	43.439999	43.689999	15069000
CSCO	2018-06-12	43.68	43.950001	43.470001	43.939999	17564900
CSCO	2018-06-13	44.02	44.529999	43.84	44.009998	24383200
CSCO	2018-06-14	44.23	44.810001	44.049999	44.689999	24020500
CSCO	2018-06-15	44.360001	44.529999	43.59	44.25	49379800
CSCO	2018-06-18	43.869999	44.419998	43.389999	44.209999	17625400
CSCO	2018-06-19	43.619999	44.02	43.439999	43.82	22199200
CSCO	2018-06-20	43.950001	43.990002	43.700001	43.740002	21276500
CSCO	2018-06-21	43.689999	43.779999	43.060001	43.16	20924400
CSCO	2018-06-22	43.34	43.450001	42.889999	43.200001	27460000
CSCO	2018-06-25	42.689999	42.82	41.810001	42.290001	28626700
CSCO	2018-06-26	42.48	43.139999	42.389999	42.549999	22171200
CSCO	2018-06-27	42.73	43.150002	42.279999	42.330002	20794800
CSCO	2018-06-28	42.330002	43.189999	42.279999	42.939999	22197700
CSCO	2018-06-29	43.049999	43.5	42.970001	43.029999	20522900
CSCO	2018-07-02	42.560001	42.830002	42.200001	42.810001	21810900
CSCO	2018-07-03	42.939999	43.23	42.619999	42.669998	13474700
CSCO	2018-07-05	42.560001	42.639999	41.959999	42.560001	18118700
CSCO	2018-07-06	42.389999	42.880001	42.310001	42.709999	20258300
CSCO	2018-07-09	42.75	42.779999	42.360001	42.669998	23210000
CSCO	2018-07-10	42.869999	43.040001	42.709999	42.860001	20224600
CSCO	2018-07-11	42.560001	42.759998	42.439999	42.57	17721600
CSCO	2018-07-12	42.759998	43.630001	42.75	43.580002	17999500
CSCO	2018-07-13	43.52	43.779999	40.939999	41.779999	50831300
CSCO	2018-07-16	42.049999	42.939999	42.0	42.5	24468000
CSCO	2018-07-17	42.209999	42.509998	42.139999	42.34	21188400
CSCO	2018-07-18	42.240002	42.470001	42.150002	42.209999	20364000
CSCO	2018-07-19	42.799999	43.009998	42.220001	42.400002	24498800
CSCO	2018-07-20	42.259998	42.369999	41.860001	42.009998	20732100
CSCO	2018-07-23	41.919998	42.119999	41.439999	42.060001	15656500
CSCO	2018-07-24	42.220001	42.880001	42.07	42.389999	17493900
CSCO	2018-07-25	42.360001	43.220001	42.290001	43.16	20658300
CSCO	2018-07-26	43.580002	43.830002	43.220001	43.529999	23518700
CSCO	2018-07-27	43.259998	43.619999	42.419998	42.57	22050900
CSCO	2018-07-30	42.459999	42.610001	42.080002	42.169998	15300400
CSCO	2018-07-31	42.240002	42.619999	41.919998	42.290001	20900300
CSCO	2018-08-01	41.990002	42.34	41.330002	41.860001	21650000
CSCO	2018-08-02	41.389999	42.599998	41.200001	42.529999	18033200
CSCO	2018-08-03	42.709999	42.880001	42.459999	42.830002	13394300
CSCO	2018-08-06	42.73	43.41	42.66	43.299999	14345800
CSCO	2018-08-07	43.299999	43.639999	43.240002	43.580002	18040500
CSCO	2018-08-08	43.639999	43.959999	43.439999	43.84	13917100
CSCO	2018-08-09	43.889999	44.110001	43.700001	43.779999	14098900
CSCO	2018-08-10	43.689999	43.950001	43.580002	43.779999	14322100
CSCO	2018-08-13	44.080002	44.389999	43.700001	43.75	18113200
CSCO	2018-08-14	43.84	44.279999	43.580002	44.0	15981300
CSCO	2018-08-15	43.66	44.5	43.009998	43.860001	27902200
CSCO	2018-08-16	45.77	46.09	45.080002	45.16	48648500
CSCO	2018-08-17	45.099998	46.080002	44.919998	45.869999	23153900
CSCO	2018-08-20	45.990002	46.330002	45.779999	46.220001	19288500
CSCO	2018-08-21	46.25	46.43	45.720001	45.779999	18617300
CSCO	2018-08-22	45.950001	46.16	45.720001	45.990002	13202900
CSCO	2018-08-23	45.880001	46.25	45.849998	46.02	15379000
CSCO	2018-08-24	46.200001	46.439999	46.07	46.32	15575200
CSCO	2018-08-27	46.5	46.860001	46.34	46.59	17209900
CSCO	2018-08-28	46.779999	47.27	46.619999	46.950001	19147300
CSCO	2018-08-29	47.07	47.619999	46.900002	47.48	20220600
CSCO	2018-08-30	47.310001	47.540001	46.970001	47.150002	16238500
CSCO	2018-08-31	46.91	47.830002	46.799999	47.77	24904200
CSCO	2018-09-04	47.84	48.060001	47.509998	47.73	19122200
CSCO	2018-09-05	47.560001	47.650002	46.759998	47.27	20818100
CSCO	2018-09-06	47.439999	47.900002	47.07	47.279999	16537600
CSCO	2018-09-07	47.009998	47.490002	46.880001	47.049999	17229700
CSCO	2018-09-10	47.299999	47.459999	46.779999	47.07	16597200
CSCO	2018-09-11	46.91	47.169998	46.439999	47.029999	17291500
CSCO	2018-09-12	46.860001	47.009998	46.439999	46.889999	16649400
CSCO	2018-09-13	46.84	47.400002	46.799999	47.240002	17972100
CSCO	2018-09-14	47.27	47.490002	47.099998	47.400002	13937000
CSCO	2018-09-17	47.23	47.580002	47.07	47.110001	14430200
CSCO	2018-09-18	47.07	47.650002	47.07	47.459999	16469600
CSCO	2018-09-19	47.419998	47.619999	47.119999	47.279999	12721900
CSCO	2018-09-20	47.41	47.810001	47.16	47.73	17007800
CSCO	2018-09-21	47.93	48.639999	47.82	48.560001	59664600
CSCO	2018-09-24	48.209999	48.619999	48.189999	48.439999	21819300
CSCO	2018-09-25	48.57	48.880001	48.43	48.470001	15810800
CSCO	2018-09-26	48.740002	49.060001	48.27	48.41	20080100
CSCO	2018-09-27	48.330002	48.759998	48.209999	48.330002	15910100
CSCO	2018-09-28	48.27	48.799999	48.060001	48.650002	15474300
CSCO	2018-10-01	49.0	49.139999	48.669998	48.869999	13669500
CSCO	2018-10-02	48.75	49.139999	48.669998	49.009998	15671600
CSCO	2018-10-03	49.259998	49.470001	49.07	49.139999	16737500
CSCO	2018-10-04	48.630001	48.77	48.040001	48.380001	22110900
CSCO	2018-10-05	48.400002	48.849998	47.610001	48.130001	19103300
CSCO	2018-10-08	47.919998	48.5	47.150002	47.52	23791400
CSCO	2018-10-09	47.529999	48.029999	47.279999	47.490002	17008400
CSCO	2018-10-10	47.439999	47.509998	45.540001	45.630001	33055800
CSCO	2018-10-11	45.459999	45.599998	43.919998	44.119999	36496300
CSCO	2018-10-12	44.93	45.849998	44.459999	45.709999	35424000
CSCO	2018-10-15	45.52	45.720001	44.669998	44.669998	26160500
CSCO	2018-10-16	45.290001	45.939999	44.849998	45.82	22669400
CSCO	2018-10-17	45.889999	46.23	45.220001	45.939999	17803400
CSCO	2018-10-18	46.299999	46.490002	45.150002	45.459999	19044600
CSCO	2018-10-19	45.400002	46.200001	45.130001	45.34	21356300
CSCO	2018-10-22	45.77	46.279999	45.41	45.759998	19195400
CSCO	2018-10-23	45.150002	45.77	44.439999	45.419998	21836200
CSCO	2018-10-24	45.490002	45.68	43.959999	44.07	29588800
CSCO	2018-10-25	44.619999	45.810001	44.209999	45.470001	27054500
CSCO	2018-10-26	44.57	45.110001	43.779999	44.25	31806600
CSCO	2018-10-29	44.889999	45.049999	42.939999	43.84	28214200
CSCO	2018-10-30	43.919998	44.700001	43.75	44.580002	25924600
CSCO	2018-10-31	45.049999	46.299999	44.889999	45.75	26023700
CSCO	2018-11-01	45.669998	45.880001	45.099998	45.650002	24662100
CSCO	2018-11-02	45.720001	46.09	44.98	45.48	25581300
CSCO	2018-11-05	45.740002	46.439999	45.349998	46.139999	17525200
CSCO	2018-11-06	46.040001	46.619999	46.0	46.5	15446700
CSCO	2018-11-07	46.98	47.93	46.75	47.900002	19990400
CSCO	2018-11-08	47.869999	48.439999	47.869999	48.439999	21002000
CSCO	2018-11-09	48.080002	48.25	46.700001	47.110001	22015400
CSCO	2018-11-12	47.139999	47.25	45.540001	45.619999	25913500
CSCO	2018-11-13	45.700001	46.060001	45.029999	45.119999	26196700
CSCO	2018-11-14	45.459999	45.639999	44.080002	44.330002	36613500
CSCO	2018-11-15	46.799999	47.099998	45.150002	46.77	45983300
CSCO	2018-11-16	46.459999	47.040001	46.130001	46.349998	31327400
CSCO	2018-11-19	46.349998	46.580002	45.25	45.75	28370400
CSCO	2018-11-20	44.919998	45.290001	44.139999	44.490002	28430600
CSCO	2018-11-21	44.950001	45.18	44.400002	44.889999	20117400
CSCO	2018-11-23	44.450001	45.119999	44.389999	44.540001	9372900
CSCO	2018-11-26	45.139999	45.639999	45.09	45.57	18275900
CSCO	2018-11-27	45.450001	46.389999	45.209999	46.119999	21472700
CSCO	2018-11-28	46.299999	47.48	46.119999	47.290001	24293800
CSCO	2018-11-29	46.900002	47.759998	46.900002	47.34	22650800
CSCO	2018-11-30	47.27	47.91	46.919998	47.869999	41619100
CSCO	2018-12-03	48.32	48.790001	48.080002	48.740002	24690100
CSCO	2018-12-04	48.700001	49.139999	47.25	47.349998	30802700
CSCO	2018-12-06	46.990002	48.459999	46.470001	48.389999	40133000
CSCO	2018-12-07	48.16	48.490002	46.360001	46.439999	38298000
CSCO	2018-12-10	46.299999	47.130001	45.82	46.860001	28682000
CSCO	2018-12-11	47.860001	47.900002	46.709999	47.09	26048500
CSCO	2018-12-12	47.919998	48.200001	47.360001	47.419998	23157200
CSCO	2018-12-13	47.68	47.970001	47.130001	47.470001	20051700
CSCO	2018-12-14	46.369999	46.619999	45.639999	45.82	27364500
CSCO	2018-12-17	45.82	45.990002	43.91	44.200001	36610300
CSCO	2018-12-18	44.549999	44.610001	43.73	44.060001	30513800
CSCO	2018-12-19	43.889999	44.919998	42.57	43.139999	34820100
CSCO	2018-12-20	42.990002	43.23	41.869999	42.490002	38810900
CSCO	2018-12-21	42.91	43.459999	41.740002	41.849998	77915100
CSCO	2018-12-24	41.700001	41.810001	40.25	40.279999	24069400
CSCO	2018-12-26	40.68	42.5	40.400002	42.470001	33335900
CSCO	2018-12-27	41.889999	42.93	41.150002	42.91	28404100
CSCO	2018-12-28	43.169998	43.529999	42.459999	42.77	22447300
CSCO	2018-12-31	43.189999	43.549999	42.889999	43.330002	20581200
CSCO	2019-01-02	42.279999	43.200001	42.209999	42.950001	23833500
CSCO	2019-01-03	42.299999	42.41	40.959999	41.07	29606700
CSCO	2019-01-04	41.849998	43.0	41.529999	42.919998	27515000
CSCO	2019-01-07	42.860001	43.650002	42.759998	43.209999	19488100
CSCO	2019-01-08	43.57	43.939999	43.099998	43.560001	22071400
CSCO	2019-01-09	43.869999	43.869999	43.169998	43.32	22640000
CSCO	2019-01-10	43.110001	43.290001	42.580002	43.240002	23277600
CSCO	2019-01-11	43.110001	43.540001	42.889999	43.490002	17378400
CSCO	2019-01-14	43.080002	43.389999	43.0	43.209999	16243600
CSCO	2019-01-15	43.330002	44.040001	43.150002	44.02	17744100
CSCO	2019-01-16	44.119999	44.240002	43.759998	43.959999	17262500
CSCO	2019-01-17	43.869999	44.529999	43.799999	44.209999	18826200
CSCO	2019-01-18	44.48	45.349998	44.310001	45.029999	24416500
CSCO	2019-01-22	44.880001	45.240002	44.380001	44.779999	21338400
CSCO	2019-01-23	45.139999	45.880001	45.02	45.459999	24770400
CSCO	2019-01-24	45.630001	45.75	45.23	45.610001	17360600
CSCO	2019-01-25	46.119999	46.66	45.950001	46.130001	24196600
CSCO	2019-01-28	45.73	45.77	45.23	45.75	18296700
CSCO	2019-01-29	45.810001	46.049999	45.650002	45.959999	14470100
CSCO	2019-01-30	45.939999	46.93	45.919998	46.709999	18329300
CSCO	2019-01-31	46.720001	47.380001	46.52	47.290001	23693600
CSCO	2019-02-01	47.369999	47.560001	47.049999	47.34	16266500
CSCO	2019-02-04	47.220001	47.470001	47.119999	47.349998	15743100
CSCO	2019-02-05	47.419998	47.459999	47.080002	47.259998	16946300
CSCO	2019-02-06	47.119999	47.59	46.950001	47.48	18160500
CSCO	2019-02-07	47.189999	47.32	46.490002	46.700001	20331200
CSCO	2019-02-08	46.400002	47.200001	46.299999	47.189999	18407100
CSCO	2019-02-11	47.34	47.709999	47.130001	47.580002	19363600
CSCO	2019-02-12	47.27	48.150002	47.16	47.889999	23909200
CSCO	2019-02-13	47.860001	47.950001	47.119999	47.5	28325600
CSCO	2019-02-14	48.849998	49.68	48.34	48.400002	47598600
CSCO	2019-02-15	48.830002	49.59	48.439999	49.43	30189600
CSCO	2019-02-19	49.200001	49.93	49.200001	49.650002	20204500
CSCO	2019-02-20	49.700001	49.799999	49.349998	49.630001	17550900
CSCO	2019-02-21	49.540001	49.720001	49.200001	49.41	17120600
CSCO	2019-02-22	49.700001	50.220001	49.580002	50.110001	22008100
CSCO	2019-02-25	50.34	51.0	50.34	50.790001	24264300
CSCO	2019-02-26	50.509998	51.41	50.48	51.18	19382500
CSCO	2019-02-27	51.209999	51.650002	50.889999	51.59	19940900
CSCO	2019-02-28	51.549999	51.959999	51.349998	51.77	30708500
CSCO	2019-03-01	52.0	52.09	51.27	51.41	23683700
CSCO	2019-03-04	51.650002	51.919998	50.630001	51.16	18725900
CSCO	2019-03-05	51.119999	51.509998	50.970001	51.299999	14994200
CSCO	2019-03-06	51.369999	51.790001	50.919998	51.669998	19686900
CSCO	2019-03-07	51.549999	51.970001	51.209999	51.290001	22209200
CSCO	2019-03-08	50.720001	51.130001	50.509998	51.07	18182200
CSCO	2019-03-11	51.139999	52.09	51.099998	51.919998	17859300
CSCO	2019-03-12	52.009998	52.279999	51.68	52.150002	19485300
CSCO	2019-03-13	52.41	52.860001	52.139999	52.59	20568000
CSCO	2019-03-14	52.630001	52.959999	52.509998	52.740002	19215900
CSCO	2019-03-15	52.939999	53.619999	52.93	53.200001	43670700
CSCO	2019-03-18	53.27	53.939999	53.09	53.509998	19073800
CSCO	2019-03-19	53.790001	54.0	53.139999	53.310001	20596400
CSCO	2019-03-20	53.16	53.869999	52.860001	53.259998	21140800
CSCO	2019-03-21	53.080002	54.23	53.040001	53.939999	20082700
CSCO	2019-03-22	53.91	54.139999	52.700001	52.740002	23938500
CSCO	2019-03-25	52.700001	52.93	52.25	52.73	18774900
CSCO	2019-03-26	53.189999	53.490002	53.0	53.23	17742700
CSCO	2019-03-27	53.299999	53.66	52.740002	53.139999	20447500
CSCO	2019-03-28	53.189999	53.689999	53.02	53.360001	13095000
CSCO	2019-03-29	53.700001	54.0	53.360001	53.990002	19582300
CSCO	2019-04-01	54.48	55.02	54.389999	54.98	19741700
CSCO	2019-04-02	55.0	55.41	54.970001	55.290001	17264000
CSCO	2019-04-03	55.459999	55.799999	55.07	55.630001	21110400
CSCO	2019-04-04	55.369999	55.68	54.860001	55.139999	16412100
CSCO	2019-04-05	55.25	55.610001	55.130001	55.209999	13817500
CSCO	2019-04-08	55.200001	55.560001	54.790001	55.490002	13862800
CSCO	2019-04-09	55.080002	55.419998	54.860001	55.18	15508400
CSCO	2019-04-10	55.110001	55.84	55.110001	55.82	13460200
CSCO	2019-04-11	55.93	55.950001	55.310001	55.599998	13186000
CSCO	2019-04-12	55.93	56.360001	55.790001	56.290001	14331700
CSCO	2019-04-15	56.400002	56.610001	56.240002	56.560001	12198400
CSCO	2019-04-16	56.619999	57.529999	56.610001	56.950001	19718300
CSCO	2019-04-17	57.18	57.32	56.290001	56.310001	26093600
CSCO	2019-04-18	56.630001	56.700001	56.110001	56.400002	18332000
CSCO	2019-04-22	56.16	56.599998	56.099998	56.34	11951500
CSCO	2019-04-23	56.43	56.700001	56.200001	56.689999	18796600
CSCO	2019-04-24	56.639999	57.150002	56.580002	56.880001	13212000
CSCO	2019-04-25	56.459999	56.779999	56.009998	56.330002	15526900
CSCO	2019-04-26	56.02	56.369999	55.68	55.880001	18010900
CSCO	2019-04-29	55.669998	56.220001	55.549999	56.130001	16259500
CSCO	2019-04-30	56.0	56.119999	55.529999	55.950001	20846000
CSCO	2019-05-01	56.0	56.349998	55.509998	55.580002	17648500
CSCO	2019-05-02	55.48	55.889999	54.82	54.939999	24220600
CSCO	2019-05-03	54.639999	54.990002	54.18	54.939999	26887100
CSCO	2019-05-06	53.860001	54.759998	53.560001	54.59	17025900
CSCO	2019-05-07	53.860001	54.240002	52.939999	53.450001	25289700
CSCO	2019-05-08	53.169998	53.939999	53.130001	53.470001	21525100
CSCO	2019-05-09	52.82	53.209999	52.23	52.919998	24322800
CSCO	2019-05-10	52.610001	53.549999	51.950001	53.360001	21795900
CSCO	2019-05-13	51.830002	52.259998	51.060001	51.299999	28869900
CSCO	2019-05-14	51.450001	52.439999	51.380001	52.02	25478300
CSCO	2019-05-15	51.759998	52.709999	51.689999	52.439999	30577200
CSCO	2019-05-16	54.27	56.400002	54.119999	55.93	46057800
CSCO	2019-05-17	55.779999	56.830002	55.52	56.349998	27299300
CSCO	2019-05-20	55.799999	56.389999	55.549999	56.009998	21004100
CSCO	2019-05-21	56.68	56.75	56.130001	56.52	18562300
CSCO	2019-05-22	56.220001	56.299999	55.669998	55.689999	19479200
CSCO	2019-05-23	54.91	55.009998	53.939999	54.189999	22734200
CSCO	2019-05-24	54.57	54.669998	54.060001	54.369999	13057600
CSCO	2019-05-28	54.740002	55.029999	53.82	53.93	29769200
CSCO	2019-05-29	53.549999	53.549999	52.860001	53.18	19762100
CSCO	2019-05-30	53.439999	53.779999	53.34	53.57	12954300
CSCO	2019-05-31	52.790001	52.880001	52.009998	52.029999	20480400
CSCO	2019-06-03	52.049999	52.57	51.490002	51.779999	22380500
CSCO	2019-06-04	52.48	53.639999	52.41	53.23	21689300
CSCO	2019-06-05	53.849998	54.790001	53.75	54.75	22521900
CSCO	2019-06-06	54.889999	55.299999	54.209999	55.099998	15927300
CSCO	2019-06-07	55.41	56.299999	55.029999	55.93	17394900
CSCO	2019-06-10	56.139999	56.650002	55.959999	56.419998	16871000
CSCO	2019-06-11	56.740002	57.560001	56.73	57.110001	26723700
CSCO	2019-06-12	56.049999	56.59	55.650002	55.860001	23183000
CSCO	2019-06-13	55.919998	56.27	55.779999	56.169998	15785300
CSCO	2019-06-14	55.990002	56.02	54.66	54.75	22530500
CSCO	2019-06-17	54.990002	55.470001	54.860001	55.400002	20392600
CSCO	2019-06-18	56.07	56.650002	55.75	56.049999	21173200
CSCO	2019-06-19	56.040001	56.369999	55.77	56.130001	21096300
CSCO	2019-06-20	57.0	57.540001	56.68	57.41	20969800
CSCO	2019-06-21	57.41	58.150002	56.98	57.029999	57588800
CSCO	2019-06-24	57.25	57.290001	56.689999	57.18	17794100
CSCO	2019-06-25	57.060001	57.200001	56.009998	56.080002	25520600
CSCO	2019-06-26	56.540001	57.049999	56.360001	56.599998	19286100
CSCO	2019-06-27	56.939999	57.25	55.470001	55.73	23959900
CSCO	2019-06-28	55.91	55.98	54.029999	54.73	103123400
CSCO	2019-07-01	55.259998	55.349998	54.23	54.740002	28410000
CSCO	2019-07-02	54.830002	55.919998	54.779999	55.810001	20307100
CSCO	2019-07-03	55.77	56.540001	55.540001	56.48	13866800
CSCO	2019-07-05	56.0	56.73	55.709999	56.599998	14273900
CSCO	2019-07-08	56.25	56.48	55.959999	56.189999	15835100
CSCO	2019-07-09	56.369999	56.689999	56.040001	56.34	19564000
CSCO	2019-07-10	56.689999	57.650002	56.599998	57.130001	19362600
CSCO	2019-07-11	57.369999	57.619999	56.919998	57.299999	15994600
CSCO	2019-07-12	57.580002	57.990002	57.57	57.950001	13660400
CSCO	2019-07-15	58.0	58.23	57.869999	58.049999	8809700
CSCO	2019-07-16	58.130001	58.259998	57.459999	57.619999	11501100
CSCO	2019-07-17	57.57	57.790001	57.189999	57.209999	9266900
CSCO	2019-07-18	57.049999	57.790001	56.900002	57.740002	10287400
CSCO	2019-07-19	57.810001	58.07	57.32	57.360001	13882400
CSCO	2019-07-22	57.459999	58.009998	57.369999	57.73	10485600
CSCO	2019-07-23	58.060001	58.099998	57.48	57.709999	12692200
CSCO	2019-07-24	57.580002	57.68	57.110001	57.23	18177000
CSCO	2019-07-25	57.360001	57.5	56.369999	56.619999	15127200
CSCO	2019-07-26	56.68	56.84	56.369999	56.529999	15243000
CSCO	2019-07-29	56.689999	57.150002	56.540001	56.93	12051100
CSCO	2019-07-30	56.849998	56.900002	56.349998	56.470001	9623400
CSCO	2019-07-31	56.330002	56.830002	54.900002	55.400002	17441200
CSCO	2019-08-01	55.84	56.889999	55.16	55.389999	19020600
CSCO	2019-08-02	54.220001	54.32	52.580002	53.25	29021900
CSCO	2019-08-05	52.389999	52.540001	50.939999	51.369999	29931800
CSCO	2019-08-06	51.950001	52.73	51.599998	52.599998	20708400
CSCO	2019-08-07	51.830002	52.490002	51.209999	52.34	24128600
CSCO	2019-08-08	52.790001	53.360001	52.59	53.16	26093500
CSCO	2019-08-09	52.779999	52.869999	52.040001	52.43	17425000
CSCO	2019-08-12	52.27	52.360001	51.34	51.540001	16388300
CSCO	2019-08-13	51.470001	53.07	51.200001	52.720001	21499500
CSCO	2019-08-14	52.119999	52.119999	50.130001	50.610001	28688100
CSCO	2019-08-15	47.360001	47.939999	46.0	46.25	61129100
CSCO	2019-08-16	46.419998	47.360001	46.400002	46.959999	24471800
CSCO	2019-08-19	47.900002	48.599998	47.490002	48.5	26384800
CSCO	2019-08-20	48.540001	48.59	47.919998	47.93	18201600
CSCO	2019-08-21	48.5	48.93	48.360001	48.77	18365400
CSCO	2019-08-22	49.240002	49.330002	47.939999	48.18	21515100
CSCO	2019-08-23	47.900002	48.52	46.43	46.610001	25871100
CSCO	2019-08-26	47.049999	47.27	46.669998	47.099998	14820100
CSCO	2019-08-27	47.540001	47.650002	46.689999	46.790001	20859000
CSCO	2019-08-28	46.529999	46.959999	46.240002	46.869999	11187600
CSCO	2019-08-29	47.59	47.91	47.110001	47.27	14733400
CSCO	2019-08-30	47.52	47.57	46.549999	46.810001	19248400
CSCO	2019-09-03	46.630001	46.970001	46.200001	46.5	17009400
CSCO	2019-09-04	47.02	47.41	46.889999	47.32	13691300
CSCO	2019-09-05	48.02	48.709999	47.779999	48.419998	18434200
CSCO	2019-09-06	48.650002	48.990002	48.27	48.84	17939100
CSCO	2019-09-09	48.970001	49.009998	48.459999	48.580002	21175100
CSCO	2019-09-10	48.57	49.349998	47.950001	49.209999	16119200
CSCO	2019-09-11	49.950001	50.07	49.330002	50.029999	18656000
CSCO	2019-09-12	50.279999	50.299999	49.41	49.93	16546700
CSCO	2019-09-13	50.009998	50.220001	49.759998	50.029999	15867800
CSCO	2019-09-16	49.799999	50.18	49.790001	49.959999	13025600
CSCO	2019-09-17	49.98	50.02	49.18	49.41	16070600
CSCO	2019-09-18	49.470001	49.740002	48.779999	49.34	12563800
CSCO	2019-09-19	49.349998	49.919998	49.040001	49.189999	15349400
CSCO	2019-09-20	49.290001	49.869999	48.869999	49.599998	48301300
CSCO	2019-09-23	49.66	49.75	49.279999	49.419998	16450000
CSCO	2019-09-24	49.75	50.200001	48.93	49.119999	26717200
CSCO	2019-09-25	49.049999	49.77	48.580002	49.610001	14013500
CSCO	2019-09-26	49.43	49.490002	48.259998	48.830002	20172900
CSCO	2019-09-27	49.0	49.470001	48.599998	48.84	16065300
CSCO	2019-09-30	48.950001	49.66	48.950001	49.41	14903600
CSCO	2019-10-01	49.650002	49.869999	47.360001	47.740002	24185600
CSCO	2019-10-02	47.349998	47.380001	46.009998	46.560001	30722400
CSCO	2019-10-03	46.32	47.080002	45.700001	47.060001	15915500
CSCO	2019-10-04	47.25	47.630001	46.950001	47.52	16718800
CSCO	2019-10-07	47.470001	48.130001	47.32	47.77	14625200
CSCO	2019-10-08	47.5	47.540001	46.349998	46.389999	23022400
CSCO	2019-10-09	46.919998	47.169998	46.66	46.84	16768600
CSCO	2019-10-10	46.049999	46.23	45.549999	46.150002	24698500
CSCO	2019-10-11	46.669998	47.299999	46.459999	46.560001	25153600
CSCO	2019-10-14	46.549999	46.549999	46.0	46.049999	15076900
CSCO	2019-10-15	46.25	46.580002	46.040001	46.360001	18794400
CSCO	2019-10-16	46.360001	46.880001	46.32	46.790001	16454200
CSCO	2019-10-17	47.150002	47.299999	46.599998	47.029999	14352400
CSCO	2019-10-18	47.099998	47.27	46.66	46.709999	17226200
CSCO	2019-10-21	47.139999	47.48	46.970001	47.389999	13277700
CSCO	2019-10-22	47.5	47.889999	47.400002	47.549999	15067100
CSCO	2019-10-23	47.470001	47.700001	46.84	47.049999	15647100
CSCO	2019-10-24	47.23	47.23	46.099998	46.41	18338800
CSCO	2019-10-25	46.540001	46.990002	46.459999	46.900002	15701200
CSCO	2019-10-28	47.150002	47.599998	47.060001	47.169998	13859700
CSCO	2019-10-29	47.0	47.43	46.91	47.240002	13713900
CSCO	2019-10-30	47.299999	47.580002	47.16	47.560001	12062000
CSCO	2019-10-31	47.599998	47.650002	47.099998	47.509998	12488300
CSCO	2019-11-01	46.849998	47.490002	46.639999	47.029999	24404100
CSCO	2019-11-04	47.5	47.880001	47.32	47.48	15018900
CSCO	2019-11-05	47.59	47.919998	47.259998	47.759998	18988900
CSCO	2019-11-06	47.810001	48.5	47.790001	48.27	15904500
CSCO	2019-11-07	48.610001	48.98	48.200001	48.419998	16717800
CSCO	2019-11-08	48.419998	48.849998	48.049999	48.830002	14407000
CSCO	2019-11-11	48.009998	48.470001	47.560001	48.099998	19590400
CSCO	2019-11-12	48.290001	48.740002	48.119999	48.369999	15632900
CSCO	2019-11-13	48.240002	48.849998	48.150002	48.459999	25187000
CSCO	2019-11-14	45.560001	46.0	44.599998	44.91	65568900
CSCO	2019-11-15	45.07	45.650002	44.810001	45.09	32385000
CSCO	2019-11-18	44.98	45.189999	44.439999	45.150002	22742800
CSCO	2019-11-19	45.389999	45.599998	45.080002	45.470001	19612600
CSCO	2019-11-20	45.689999	45.740002	44.93	45.080002	18660800
CSCO	2019-11-21	45.130001	45.150002	44.689999	44.84	19868800
CSCO	2019-11-22	45.150002	45.169998	44.689999	44.849998	18725700
CSCO	2019-11-25	45.0	45.549999	44.93	45.450001	19653300
CSCO	2019-11-26	45.529999	45.77	45.25	45.310001	29422000
CSCO	2019-11-27	45.360001	45.419998	44.93	45.240002	14889900
CSCO	2019-11-29	45.240002	45.540001	45.150002	45.310001	9808900
CSCO	2019-12-02	45.25	45.330002	44.669998	44.700001	17630100
CSCO	2019-12-03	44.400002	44.490002	43.740002	44.279999	19625500
CSCO	2019-12-04	44.52	44.549999	43.860001	43.889999	17202200
CSCO	2019-12-05	44.049999	44.099998	43.400002	43.52	22632800
CSCO	2019-12-06	43.889999	44.060001	43.650002	43.84	16541000
CSCO	2019-12-09	43.889999	44.369999	43.75	43.900002	17508500
CSCO	2019-12-10	43.849998	44.18	43.799999	44.099998	21862400
CSCO	2019-12-11	44.360001	44.450001	44.150002	44.279999	16440500
CSCO	2019-12-12	44.549999	45.77	44.41	45.669998	27061600
CSCO	2019-12-13	45.91	46.049999	45.200001	45.299999	21796900
CSCO	2019-12-16	45.799999	46.59	45.799999	45.98	21871300
CSCO	2019-12-17	46.220001	46.52	45.93	46.439999	22510000
CSCO	2019-12-18	46.52	46.759998	46.25	46.639999	21921200
CSCO	2019-12-19	47.150002	47.990002	47.110001	47.880001	30764700
CSCO	2019-12-20	48.25	48.369999	47.419998	47.450001	52575300
CSCO	2019-12-23	47.549999	48.299999	47.419998	48.099998	20253500
CSCO	2019-12-24	48.16	48.25	47.650002	47.779999	7044700
CSCO	2019-12-26	47.779999	48.0	47.650002	47.849998	11091700
CSCO	2019-12-27	47.990002	48.02	47.68	47.77	11056800
CSCO	2019-12-30	47.75	47.880001	47.290001	47.59	12128600
CSCO	2019-12-31	47.540001	47.98	47.41	47.959999	14892600
CSCO	2020-01-02	48.060001	48.419998	47.880001	48.419998	16708100
CSCO	2020-01-03	47.91	48.139999	47.48	47.630001	15577400
CSCO	2020-01-06	47.139999	47.82	47.009998	47.799999	22183600
CSCO	2020-01-07	47.720001	47.720001	47.099998	47.490002	16501900
CSCO	2020-01-08	46.970001	47.790001	46.810001	47.52	25175900
CSCO	2020-01-09	47.790001	47.880001	47.07	47.32	18203600
CSCO	2020-01-10	47.48	47.560001	47.060001	47.130001	13502600
CSCO	2020-01-13	47.310001	47.98	47.299999	47.970001	18237400
CSCO	2020-01-14	47.959999	47.990002	47.619999	47.790001	17948700
CSCO	2020-01-15	47.919998	48.400002	47.759998	48.009998	16289400
CSCO	2020-01-16	48.380001	49.080002	48.23	49.049999	20094900
CSCO	2020-01-17	49.310001	49.540001	48.869999	49.02	27176200
CSCO	2020-01-21	48.959999	49.200001	48.669998	48.799999	21771800
CSCO	2020-01-22	49.279999	49.529999	49.040001	49.07	15186000
CSCO	2020-01-23	49.0	49.18	48.41	49.0	16767700
CSCO	2020-01-24	49.220001	49.48	48.540001	48.849998	14066700
CSCO	2020-01-27	47.889999	48.07	47.27	47.470001	20666000
CSCO	2020-01-28	47.52	47.970001	47.5	47.77	14035100
CSCO	2020-01-29	47.970001	47.98	46.93	47.049999	14273600
CSCO	2020-01-30	46.540001	47.27	46.259998	47.240002	14822600
CSCO	2020-01-31	46.990002	47.0	45.84	45.970001	20069900
CSCO	2020-02-03	46.400002	46.830002	46.209999	46.529999	15374900
CSCO	2020-02-04	47.220001	47.709999	47.110001	47.619999	13947300
CSCO	2020-02-05	48.330002	48.599998	48.150002	48.450001	17042300
CSCO	2020-02-06	48.689999	48.82	48.220001	48.689999	9814800
CSCO	2020-02-07	48.599998	48.77	47.869999	47.970001	16807500
CSCO	2020-02-10	47.990002	48.889999	47.880001	48.869999	19012700
CSCO	2020-02-11	49.389999	49.709999	48.860001	49.130001	23168300
CSCO	2020-02-12	49.43	50.279999	49.400002	49.93	31686200
CSCO	2020-02-13	47.150002	47.669998	46.580002	47.32	47044700
CSCO	2020-02-14	47.16	47.220001	46.48	46.970001	26747200
CSCO	2020-02-18	46.82	46.849998	46.290001	46.59	18546300
CSCO	2020-02-19	46.689999	46.810001	45.900002	46.290001	27626400
CSCO	2020-02-20	46.09	46.959999	45.900002	46.849998	20416700
CSCO	2020-02-21	46.73	46.849998	46.049999	46.299999	20028700
CSCO	2020-02-24	45.0	45.68	44.0	44.0	35295900
CSCO	2020-02-25	44.049999	44.209999	42.07	42.740002	48024700
CSCO	2020-02-26	42.970001	43.380001	41.939999	42.16	38513200
CSCO	2020-02-27	41.279999	42.099998	40.009998	40.040001	51442900
CSCO	2020-02-28	38.700001	40.549999	38.349998	39.93	80188000
CSCO	2020-03-02	40.150002	41.189999	38.919998	41.169998	48864300
CSCO	2020-03-03	41.259998	41.900002	39.709999	40.040001	49294700
CSCO	2020-03-04	40.720001	41.450001	39.799999	41.389999	30022100
CSCO	2020-03-05	40.169998	40.509998	39.290001	39.57	30255900
CSCO	2020-03-06	38.0	39.950001	37.799999	39.68	48605600
CSCO	2020-03-09	36.900002	39.560001	36.290001	37.959999	61535300
CSCO	2020-03-10	39.25	40.150002	37.869999	40.080002	50536500
CSCO	2020-03-11	39.02	39.16	36.369999	37.049999	63594300
CSCO	2020-03-12	34.5	35.82	33.0	33.200001	51855300
CSCO	2020-03-13	35.18	37.68	33.330002	37.639999	53859600
CSCO	2020-03-16	33.23	36.990002	32.400002	33.709999	44211300
CSCO	2020-03-17	34.700001	36.25	33.599998	35.5	41572400
CSCO	2020-03-18	33.759998	37.709999	33.310001	37.119999	56904300
CSCO	2020-03-19	37.049999	39.32	36.150002	37.709999	58319700
CSCO	2020-03-20	38.27	38.470001	35.400002	35.599998	48582500
CSCO	2020-03-23	35.509998	35.82	33.740002	34.599998	39823400
CSCO	2020-03-24	36.41	38.68	35.540001	38.599998	48235600
CSCO	2020-03-25	38.650002	39.950001	37.5	37.669998	42873900
CSCO	2020-03-26	37.970001	40.919998	37.369999	40.580002	38473300
CSCO	2020-03-27	39.209999	40.150002	38.41	38.82	31278600
CSCO	2020-03-30	39.450001	40.490002	38.959999	40.32	27120300
CSCO	2020-03-31	40.130001	40.419998	39.110001	39.310001	26014200
CSCO	2020-04-01	38.169998	38.860001	37.869999	38.330002	26790700
CSCO	2020-04-02	37.84	39.950001	37.470001	39.799999	28180500
CSCO	2020-04-03	39.82	40.290001	38.540001	39.060001	21235200
CSCO	2020-04-06	40.459999	41.68	39.779999	41.43	31641400
CSCO	2020-04-07	42.66	42.740002	40.59	40.639999	30366100
CSCO	2020-04-08	41.169998	42.200001	40.869999	41.740002	22683500
CSCO	2020-04-09	42.09	42.200001	40.849998	41.200001	27643900
CSCO	2020-04-13	41.040001	41.459999	40.529999	41.220001	19592000
CSCO	2020-04-14	41.91	42.82	41.529999	42.779999	22882400
CSCO	2020-04-15	42.200001	42.369999	41.23	41.52	18428800
CSCO	2020-04-16	41.759998	41.790001	40.68	41.5	26178000
CSCO	2020-04-17	42.25	42.639999	41.740002	42.48	30701500
CSCO	2020-04-20	41.919998	43.290001	41.790001	42.540001	23438800
CSCO	2020-04-21	41.830002	41.990002	40.41	40.549999	31661000
CSCO	2020-04-22	41.27	42.09	41.110001	41.759998	18330700
CSCO	2020-04-23	41.889999	42.549999	41.529999	41.619999	16100200
CSCO	2020-04-24	41.84	42.66	41.650002	42.52	14639200
CSCO	2020-04-27	42.700001	43.220001	42.580002	43.060001	17937900
CSCO	2020-04-28	43.5	43.630001	42.41	42.490002	16427700
CSCO	2020-04-29	43.349998	43.48	42.93	43.34	17430100
CSCO	2020-04-30	43.169998	43.169998	42.169998	42.380001	26679900
CSCO	2020-05-01	41.720001	41.810001	40.77	40.919998	22095300
CSCO	2020-05-04	40.950001	41.41	40.490002	41.349998	15997700
CSCO	2020-05-05	41.610001	41.93	41.389999	41.459999	15060200
CSCO	2020-05-06	41.560001	41.689999	40.970001	41.150002	16040300
CSCO	2020-05-07	41.59	41.77	41.220001	41.369999	20173600
CSCO	2020-05-08	42.02	43.02	41.700001	42.990002	21959100
CSCO	2020-05-11	42.779999	43.650002	42.610001	43.32	26182700
CSCO	2020-05-12	43.939999	44.299999	43.189999	43.220001	25817100
CSCO	2020-05-13	43.41	43.57	41.310001	41.950001	36986700
CSCO	2020-05-14	43.43	44.580002	43.259998	43.849998	50417700
CSCO	2020-05-15	42.93	44.380001	42.849998	44.27	30573000
CSCO	2020-05-18	45.209999	45.299999	44.330002	45.060001	26966500
CSCO	2020-05-19	44.830002	44.98	44.41	44.610001	24345400
CSCO	2020-05-20	45.049999	45.82	45.029999	45.439999	20184500
CSCO	2020-05-21	45.450001	45.66	44.560001	44.639999	18674900
CSCO	2020-05-22	44.669998	44.950001	44.119999	44.900002	12592800
CSCO	2020-05-26	45.779999	45.799999	44.68	44.84	21776900
CSCO	2020-05-27	45.040001	45.98	44.799999	45.959999	22157200
CSCO	2020-05-28	45.900002	46.459999	45.369999	45.599998	20013000
CSCO	2020-05-29	46.040001	47.82	45.41	47.82	43553600
CSCO	2020-06-01	47.150002	47.290001	46.23	46.299999	18712400
CSCO	2020-06-02	46.400002	46.900002	45.880001	46.889999	17285900
CSCO	2020-06-03	46.98	47.200001	46.540001	46.939999	17492000
CSCO	2020-06-04	46.77	47.25	46.529999	46.860001	14100700
CSCO	2020-06-05	47.27	48.290001	47.200001	47.830002	22591100
CSCO	2020-06-08	47.459999	48.16	47.119999	48.130001	17820900
CSCO	2020-06-09	48.02	48.240002	47.490002	48.049999	18597300
CSCO	2020-06-10	47.66	47.830002	47.119999	47.419998	18462400
CSCO	2020-06-11	46.990002	47.0	43.639999	43.669998	35582000
CSCO	2020-06-12	44.959999	45.860001	44.110001	45.07	26125600
CSCO	2020-06-15	44.119999	45.759998	43.93	45.349998	21300100
CSCO	2020-06-16	47.41	47.490002	45.91	46.48	28074600
CSCO	2020-06-17	46.75	46.82	45.900002	46.169998	20399100
CSCO	2020-06-18	45.790001	46.049999	45.349998	45.830002	22423500
CSCO	2020-06-19	46.259998	46.509998	45.049999	45.32	36103200
CSCO	2020-06-22	45.110001	45.459999	44.810001	45.16	18398600
CSCO	2020-06-23	45.919998	46.150002	45.32	45.470001	23222400
CSCO	2020-06-24	45.290001	45.470001	44.389999	44.75	22840100
CSCO	2020-06-25	44.77	45.32	44.200001	45.220001	19114900
CSCO	2020-06-26	45.119999	46.509998	44.630001	46.310001	106928300
CSCO	2020-06-29	46.34	46.450001	45.669998	46.150002	23875400
CSCO	2020-06-30	46.150002	47.009998	46.099998	46.639999	21888800
CSCO	2020-07-01	46.540001	46.720001	46.0	46.060001	17129500
CSCO	2020-07-02	46.07	46.220001	45.48	45.630001	19632000
CSCO	2020-07-06	46.07	46.490002	45.869999	46.419998	16152900
CSCO	2020-07-07	46.119999	46.290001	45.560001	45.630001	17102800
CSCO	2020-07-08	45.59	46.07	45.32	45.810001	15020800
CSCO	2020-07-09	46.599998	47.200001	46.220001	46.700001	26027700
CSCO	2020-07-10	46.73	46.919998	46.240002	46.66	13775700
CSCO	2020-07-13	46.869999	46.990002	45.779999	45.93	17965500
CSCO	2020-07-14	45.490002	46.5	45.41	46.259998	19303500
CSCO	2020-07-15	46.5	46.830002	45.990002	46.400002	15705000
CSCO	2020-07-16	45.700001	45.830002	45.200001	45.779999	17709400
CSCO	2020-07-17	46.040001	46.93	45.880001	46.75	20389700
CSCO	2020-07-20	46.669998	47.099998	46.259998	46.970001	15966500
CSCO	2020-07-21	47.279999	47.330002	46.849998	47.02	16044700
CSCO	2020-07-22	47.02	47.110001	46.529999	46.900002	27218300
CSCO	2020-07-23	46.98	47.700001	46.68	47.41	23750200
CSCO	2020-07-24	47.490002	47.639999	46.110001	46.400002	16983600
CSCO	2020-07-27	46.66	47.259998	46.150002	47.189999	15576000
CSCO	2020-07-28	46.98	47.080002	46.209999	46.279999	13975300
CSCO	2020-07-29	46.400002	46.880001	46.369999	46.709999	11618200
CSCO	2020-07-30	46.130001	46.459999	45.380001	46.439999	15385100
CSCO	2020-07-31	46.389999	47.110001	45.860001	47.099998	17701100
CSCO	2020-08-03	47.139999	47.360001	46.68	47.16	14141100
CSCO	2020-08-04	47.009998	47.669998	46.91	47.669998	12839500
CSCO	2020-08-05	47.669998	47.73	47.049999	47.330002	13075600
CSCO	2020-08-06	47.23	47.830002	47.099998	47.77	14190900
CSCO	2020-08-07	47.330002	47.599998	47.029999	47.43	17054300
CSCO	2020-08-10	47.16	48.0	47.16	47.73	14999200
CSCO	2020-08-11	47.900002	48.450001	47.09	47.189999	18859600
CSCO	2020-08-12	47.279999	48.130001	47.27	48.099998	26823700
CSCO	2020-08-13	43.790001	43.84	42.380001	42.720001	91849500
CSCO	2020-08-14	42.490002	42.880001	42.27	42.5	32539500
CSCO	2020-08-17	42.549999	42.759998	41.860001	42.09	30511700
CSCO	2020-08-18	42.130001	42.290001	41.810001	41.98	23344600
CSCO	2020-08-19	42.099998	42.349998	41.779999	41.869999	20097400
CSCO	2020-08-20	41.869999	42.419998	41.73	42.310001	18443900
CSCO	2020-08-21	42.049999	42.299999	41.810001	42.25	17389600
CSCO	2020-08-24	42.07	42.470001	42.0	42.18	17742900
CSCO	2020-08-25	42.23	42.299999	41.779999	41.959999	15417400
CSCO	2020-08-26	41.650002	42.279999	41.450001	42.25	21625800
CSCO	2020-08-27	42.400002	42.470001	42.02	42.290001	22456800
CSCO	2020-08-28	42.139999	42.299999	42.0	42.200001	16573600
CSCO	2020-08-31	42.099998	42.349998	41.939999	42.220001	21298000
CSCO	2020-09-01	42.0	42.07	41.5	42.029999	23325100
CSCO	2020-09-02	42.040001	42.689999	42.029999	42.419998	30045700
CSCO	2020-09-03	41.75	41.830002	40.669998	40.950001	39288100
CSCO	2020-09-04	41.200001	41.43	40.439999	40.82	34867400
CSCO	2020-09-08	40.049999	40.610001	39.970001	40.0	29101800
CSCO	2020-09-09	40.099998	40.48	39.720001	40.130001	23351600
CSCO	2020-09-10	40.029999	40.639999	39.419998	39.57	25108800
CSCO	2020-09-11	39.77	40.049999	39.52	39.880001	21853000
CSCO	2020-09-14	40.220001	40.639999	40.049999	40.369999	19866700
CSCO	2020-09-15	40.509998	40.84	40.380001	40.599998	19024100
CSCO	2020-09-16	40.720001	41.169998	40.389999	40.419998	24310200
CSCO	2020-09-17	39.66	40.400002	39.509998	40.369999	22225900
CSCO	2020-09-18	40.18	40.32	39.580002	39.810001	44450800
CSCO	2020-09-21	39.310001	39.470001	38.689999	39.040001	28495000
CSCO	2020-09-22	39.18	39.459999	38.880001	39.32	17656800
CSCO	2020-09-23	39.23	39.389999	38.18	38.279999	24843200
CSCO	2020-09-24	38.0	38.16	37.599998	37.849998	30910400
CSCO	2020-09-25	37.759998	38.540001	37.619999	38.450001	22966600
CSCO	2020-09-28	39.200001	39.290001	38.790001	39.130001	24275700
CSCO	2020-09-29	39.07	39.380001	38.830002	39.060001	16353700
CSCO	2020-09-30	39.09	39.700001	39.02	39.389999	27113200
CSCO	2020-10-01	39.099998	39.310001	38.57	38.799999	20763500
CSCO	2020-10-02	38.049999	38.549999	37.970001	38.27	24493000
CSCO	2020-10-05	38.48	38.790001	38.279999	38.57	26929100
CSCO	2020-10-06	38.5	39.349998	38.400002	38.57	28430800
CSCO	2020-10-07	38.98	39.580002	38.779999	39.400002	20593700
CSCO	2020-10-08	39.799999	40.18	39.66	39.790001	19031300
CSCO	2020-10-09	40.150002	40.23	39.720001	39.849998	16167500
CSCO	2020-10-12	39.93	40.529999	39.630001	40.360001	22757200
CSCO	2020-10-13	40.540001	40.610001	39.709999	39.810001	23438300
CSCO	2020-10-14	39.849998	40.419998	39.759998	39.889999	16439100
CSCO	2020-10-15	39.470001	40.0	39.349998	39.970001	15451400
CSCO	2020-10-16	39.880001	40.299999	39.549999	40.16	21292500
CSCO	2020-10-19	40.150002	40.380001	39.16	39.299999	19600500
CSCO	2020-10-20	39.439999	39.509998	39.029999	39.200001	16564900
CSCO	2020-10-21	39.310001	39.57	38.98	39.060001	17016300
CSCO	2020-10-22	38.849998	38.959999	38.380001	38.82	20399000
CSCO	2020-10-23	38.93	38.970001	38.650002	38.82	15556100
CSCO	2020-10-26	38.400002	38.43	37.150002	37.669998	29146500
CSCO	2020-10-27	37.380001	37.5	36.59	36.869999	37911500
CSCO	2020-10-28	36.32	36.509998	35.68	35.709999	34561500
CSCO	2020-10-29	35.509998	36.07	35.279999	35.689999	35332000
CSCO	2020-10-30	35.599998	35.93	35.490002	35.900002	29151200
CSCO	2020-11-02	36.189999	36.349998	35.669998	35.900002	23483100
CSCO	2020-11-03	36.360001	37.330002	36.299999	36.68	27342900
CSCO	2020-11-04	37.029999	37.299999	36.5	36.57	30121900
CSCO	2020-11-05	37.02	37.299999	36.91	37.23	23149700
CSCO	2020-11-06	37.560001	37.599998	37.080002	37.529999	19475300
CSCO	2020-11-09	39.919998	40.23	38.119999	38.200001	42649500
CSCO	2020-11-10	38.209999	39.029999	38.169998	38.720001	31514500
CSCO	2020-11-11	39.009998	39.450001	38.439999	39.330002	27332800
CSCO	2020-11-12	38.98	39.389999	38.400002	38.669998	29368300
CSCO	2020-11-13	41.200001	41.52	40.560001	41.400002	49106400
CSCO	2020-11-16	41.740002	42.59	41.349998	42.540001	34572600
CSCO	2020-11-17	41.919998	42.349998	41.619999	41.880001	23140900
CSCO	2020-11-18	41.900002	42.240002	41.259998	41.32	21327700
CSCO	2020-11-19	41.0	41.369999	40.77	41.169998	22177700
CSCO	2020-11-20	41.049999	41.389999	40.919998	40.970001	19776300
CSCO	2020-11-23	41.029999	41.799999	41.02	41.639999	19651400
CSCO	2020-11-24	42.139999	42.709999	41.900002	42.610001	22849700
CSCO	2020-11-25	42.779999	42.799999	42.209999	42.5	22617700
CSCO	2020-11-27	42.860001	42.98	42.639999	42.700001	10769500
CSCO	2020-11-30	42.439999	43.049999	42.41	43.02	34741600
CSCO	2020-12-01	43.009998	44.07	43.009998	43.540001	23942500
CSCO	2020-12-02	43.389999	43.959999	43.349998	43.889999	17422200
CSCO	2020-12-03	43.779999	44.139999	43.599998	44.110001	27710700
CSCO	2020-12-04	43.889999	44.509998	43.889999	44.380001	17319800
CSCO	2020-12-07	44.290001	44.490002	43.91	44.349998	14086800
CSCO	2020-12-08	44.209999	44.529999	43.93	44.369999	13348500
CSCO	2020-12-09	44.470001	44.830002	44.360001	44.689999	22679800
CSCO	2020-12-10	44.540001	44.610001	44.110001	44.32	17741500
CSCO	2020-12-11	43.939999	44.330002	43.720001	44.32	14577700
CSCO	2020-12-14	44.27	44.91	44.150002	44.240002	16112300
CSCO	2020-12-15	44.389999	44.799999	44.139999	44.720001	18159400
CSCO	2020-12-16	44.700001	45.139999	44.529999	44.720001	16192000
CSCO	2020-12-17	44.91	44.93	44.599998	44.82	16141600
CSCO	2020-12-18	44.900002	45.57	44.77	45.439999	41027000
CSCO	2020-12-21	44.470001	44.959999	44.07	44.880001	19865300
CSCO	2020-12-22	44.439999	45.07	44.439999	44.689999	16024000
CSCO	2020-12-23	44.650002	44.799999	44.349998	44.380001	12032600
CSCO	2020-12-24	44.450001	44.59	44.23	44.540001	5720500
CSCO	2020-12-28	44.93	45.34	44.720001	44.919998	13458400
CSCO	2020-12-29	44.970001	45.25	44.529999	44.639999	11829000
CSCO	2020-12-30	44.740002	45.060001	44.439999	44.48	11043100
CSCO	2020-12-31	44.380001	44.84	44.16	44.75	15105500
CSCO	2021-01-04	44.310001	44.369999	43.349998	43.959999	24392500
CSCO	2021-01-05	43.68	44.07	43.380001	43.98	17763700
CSCO	2021-01-06	44.130001	44.869999	43.889999	44.400002	21823100
CSCO	2021-01-07	44.200001	45.110001	44.169998	44.959999	18218800
CSCO	2021-01-08	44.48	45.41	44.25	45.060001	20936300
CSCO	2021-01-11	45.150002	45.950001	45.02	45.360001	25058200
CSCO	2021-01-12	45.299999	45.93	44.959999	45.790001	20145000
CSCO	2021-01-13	45.290001	45.970001	45.18	45.360001	19367300
CSCO	2021-01-14	44.869999	45.599998	44.849998	45.150002	22333500
CSCO	2021-01-15	44.959999	45.650002	44.880001	45.43	30271700
CSCO	2021-01-19	45.330002	45.630001	44.77	45.189999	28868800
CSCO	2021-01-20	45.330002	45.5	45.139999	45.34	16499400
CSCO	2021-01-21	45.200001	45.240002	44.720001	45.110001	17488400
CSCO	2021-01-22	44.75	44.889999	44.23	44.77	14643400
CSCO	2021-01-25	45.040001	45.169998	44.709999	45.029999	16581300
CSCO	2021-01-26	44.889999	45.349998	44.77	45.259998	13087800
CSCO	2021-01-27	45.240002	46.459999	45.080002	45.700001	29634500
CSCO	2021-01-28	45.91	46.27	45.299999	45.34	21166000
CSCO	2021-01-29	44.849998	45.369999	44.48	44.580002	22608100
CSCO	2021-02-01	44.919998	45.630001	44.66	45.400002	16776900
CSCO	2021-02-02	45.52	45.939999	45.43	45.830002	16520900
CSCO	2021-02-03	45.75	46.16	45.540001	45.77	13173600
CSCO	2021-02-04	45.869999	47.32	45.77	47.25	22285700
CSCO	2021-02-05	47.57	48.34	47.5	48.080002	25488600
CSCO	2021-02-08	48.560001	49.34	48.560001	48.939999	25215400
CSCO	2021-02-09	48.77	48.830002	48.41	48.5	24795000
CSCO	2021-02-10	46.150002	47.41	45.830002	47.240002	44540900
CSCO	2021-02-11	47.349998	47.91	47.200001	47.580002	18589900
CSCO	2021-02-12	47.43	47.689999	46.91	47.290001	15239800
CSCO	2021-02-16	47.259998	47.259998	46.400002	46.509998	18539000
CSCO	2021-02-17	46.32	46.400002	45.869999	46.25	13296300
CSCO	2021-02-18	46.389999	46.400002	45.689999	46.34	16867500
CSCO	2021-02-19	46.540001	46.610001	45.580002	45.68	25117700
CSCO	2021-02-22	45.290001	45.68	44.82	45.43	21435800
CSCO	2021-02-23	45.259998	45.779999	45.099998	45.509998	19714900
CSCO	2021-02-24	45.240002	45.799999	45.040001	45.740002	17823600
CSCO	2021-02-25	45.59	46.240002	45.240002	45.52	21916700
CSCO	2021-02-26	45.580002	45.779999	44.759998	44.869999	22144900
CSCO	2021-03-01	45.220001	46.220001	45.220001	45.919998	17394100
CSCO	2021-03-02	45.93	46.080002	45.419998	45.52	14833000
CSCO	2021-03-03	45.43	45.529999	45.0	45.130001	16851100
CSCO	2021-03-04	45.139999	45.470001	44.150002	44.560001	24653500
CSCO	2021-03-05	45.450001	46.740002	45.27	46.25	33197600
CSCO	2021-03-08	46.240002	48.400002	46.200001	47.509998	34824500
CSCO	2021-03-09	47.82	48.369999	47.720001	47.889999	26512700
CSCO	2021-03-10	48.470001	48.790001	48.189999	48.290001	19841500
CSCO	2021-03-11	48.509998	49.080002	48.23	48.799999	21976600
CSCO	2021-03-12	48.810001	48.990002	48.470001	48.82	15196500
CSCO	2021-03-15	48.900002	49.439999	48.900002	49.41	15523600
CSCO	2021-03-16	49.189999	49.740002	49.189999	49.669998	17282300
CSCO	2021-03-17	49.610001	49.610001	48.889999	49.419998	18326900
CSCO	2021-03-18	48.52	49.57	48.52	48.799999	18416900
CSCO	2021-03-19	48.709999	49.220001	48.32	48.98	65366800
CSCO	2021-03-22	48.939999	50.380001	48.939999	50.299999	28813900
CSCO	2021-03-23	50.02	50.68	49.900002	50.009998	28328200
CSCO	2021-03-24	49.939999	50.450001	49.619999	49.650002	26444700
CSCO	2021-03-25	50.580002	51.400002	50.290001	50.509998	34537700
CSCO	2021-03-26	50.599998	52.639999	50.560001	52.57	31997000
CSCO	2021-03-29	52.400002	52.939999	52.279999	52.52	25032800
CSCO	2021-03-30	52.110001	52.290001	51.18	51.77	22465100
CSCO	2021-03-31	51.830002	52.049999	51.549999	51.709999	22212400
CSCO	2021-04-01	51.75	52.07	51.349998	51.98	17896200
CSCO	2021-04-05	51.630001	52.919998	51.630001	52.41	19860900
CSCO	2021-04-06	51.98	52.220001	51.779999	52.029999	15126100
CSCO	2021-04-07	52.009998	52.139999	51.580002	51.77	15783600
CSCO	2021-04-08	51.939999	52.0	51.450001	51.91	15111300
CSCO	2021-04-09	51.830002	52.150002	51.68	52.09	13135800
CSCO	2021-04-12	52.07	52.16	51.470001	51.57	16441700
CSCO	2021-04-13	51.639999	51.880001	51.34	51.66	13353200
CSCO	2021-04-14	51.509998	51.68	51.139999	51.369999	15376600
CSCO	2021-04-15	51.759998	51.939999	51.369999	51.639999	17869800
CSCO	2021-04-16	52.450001	53.18	52.259998	52.799999	28327900
CSCO	2021-04-19	52.529999	52.959999	52.490002	52.849998	20245600
CSCO	2021-04-20	52.59	52.790001	51.599998	51.790001	21257500
CSCO	2021-04-21	51.84	52.07	51.48	51.93	14015500
CSCO	2021-04-22	51.810001	52.09	51.380001	51.5	15564800
CSCO	2021-04-23	51.5	52.130001	51.18	51.91	14016800
CSCO	2021-04-26	51.650002	51.77	51.5	51.639999	13778200
CSCO	2021-04-27	51.580002	51.669998	51.349998	51.369999	13601000
CSCO	2021-04-28	51.560001	51.77	50.919998	51.110001	14984000
CSCO	2021-04-29	51.18	51.599998	50.98	51.459999	13916600
CSCO	2021-04-30	51.220001	51.23	50.41	50.91	19930200
CSCO	2021-05-03	51.209999	51.400002	50.810001	51.169998	13465900
CSCO	2021-05-04	51.110001	51.23	50.299999	50.709999	18164800
CSCO	2021-05-05	50.990002	51.25	50.68	51.130001	16205300
CSCO	2021-05-06	51.07	52.709999	50.950001	52.439999	27106800
CSCO	2021-05-07	52.48	53.68	52.220001	53.43	24146000
CSCO	2021-05-10	53.970001	54.139999	53.16	53.16	23845600
CSCO	2021-05-11	53.099998	53.110001	52.110001	52.830002	20220900
CSCO	2021-05-12	52.18	52.43	51.470001	51.599998	22123300
CSCO	2021-05-13	52.110001	52.810001	51.880001	52.490002	15864000
CSCO	2021-05-14	52.93	53.220001	52.599998	52.900002	14789400
CSCO	2021-05-17	52.759998	53.150002	52.68	52.939999	15731000
CSCO	2021-05-18	52.799999	53.34	52.740002	52.93	20177200
CSCO	2021-05-19	51.880001	52.66	51.860001	52.470001	29187900
CSCO	2021-05-20	50.41	52.970001	50.099998	52.849998	48830800
CSCO	2021-05-21	52.77	52.93	52.240002	52.43	24468400
CSCO	2021-05-24	52.959999	53.77	52.790001	53.389999	21128900
CSCO	2021-05-25	53.369999	53.580002	53.139999	53.310001	20657200
CSCO	2021-05-26	53.349998	53.610001	52.82	52.91	18671200
CSCO	2021-05-27	52.93	53.349998	52.580002	52.919998	56216100
CSCO	2021-05-28	53.18	53.220001	52.84	52.900002	14863500
CSCO	2021-06-01	52.959999	53.32	52.43	52.619999	15741700
CSCO	2021-06-02	52.650002	52.990002	52.400002	52.959999	14529300
CSCO	2021-06-03	52.799999	53.560001	52.619999	53.330002	17593100
CSCO	2021-06-04	53.439999	54.169998	53.439999	54.07	11676700
CSCO	2021-06-07	54.32	54.439999	53.790001	53.919998	14899800
CSCO	2021-06-08	53.970001	54.389999	53.889999	54.130001	15329700
CSCO	2021-06-09	54.18	54.419998	53.939999	54.02	14860900
CSCO	2021-06-10	54.43	55.080002	54.27	55.029999	22183500
CSCO	2021-06-11	55.189999	55.349998	54.540001	54.77	17134000
CSCO	2021-06-14	54.389999	54.529999	53.529999	54.169998	15131400
CSCO	2021-06-15	54.23	54.32	53.73	53.790001	12542600
CSCO	2021-06-16	53.849998	53.919998	53.130001	53.470001	15477900
CSCO	2021-06-17	53.41	53.549999	53.009998	53.130001	18288400
CSCO	2021-06-18	52.810001	52.84	51.880001	52.07	35758300
CSCO	2021-06-21	52.369999	53.41	52.290001	53.18	17682200
CSCO	2021-06-22	53.299999	53.360001	52.810001	53.259998	16451200
CSCO	2021-06-23	53.27	53.290001	52.59	52.759998	14749800
CSCO	2021-06-24	52.939999	53.049999	52.610001	52.779999	13974300
CSCO	2021-06-25	52.77	53.200001	52.650002	53.060001	16682700
CSCO	2021-06-28	53.16	53.290001	52.919998	52.959999	14008700
CSCO	2021-06-29	52.889999	53.189999	52.77	52.91	10926100
CSCO	2021-06-30	52.950001	53.07	52.619999	53.0	15826400
CSCO	2021-07-01	53.049999	53.599998	53.0	53.439999	15074800
CSCO	2021-07-02	53.189999	53.619999	52.84	53.540001	15066000
CSCO	2021-07-06	53.220001	53.360001	52.34	52.98	19394500
CSCO	2021-07-07	53.07	53.299999	52.669998	53.259998	14411600
CSCO	2021-07-08	53.16	53.720001	52.91	53.259998	15691800
CSCO	2021-07-09	53.360001	53.93	53.290001	53.740002	14673400
CSCO	2021-07-12	54.040001	54.040001	53.130001	53.23	14000600
CSCO	2021-07-13	53.34	53.580002	53.200001	53.32	9927400
CSCO	2021-07-14	53.5	54.200001	53.34	54.09	17113700
CSCO	2021-07-15	53.84	53.869999	53.240002	53.650002	14952400
CSCO	2021-07-16	53.880001	54.41	53.650002	53.700001	14144900
CSCO	2021-07-19	53.669998	53.700001	52.73	53.060001	19925300
CSCO	2021-07-20	53.279999	53.93	53.189999	53.580002	17250200
CSCO	2021-07-21	53.82	53.900002	53.419998	53.880001	14068600
CSCO	2021-07-22	53.91	54.549999	53.779999	54.540001	15729800
CSCO	2021-07-23	54.889999	55.34	54.509998	55.23	13042500
CSCO	2021-07-26	55.130001	55.650002	55.130001	55.470001	10097400
CSCO	2021-07-27	55.380001	55.41	54.790001	55.279999	14738700
CSCO	2021-07-28	55.459999	55.52	54.41	54.77	18835700
CSCO	2021-07-29	55.0	55.349998	54.900002	55.07	10680200
CSCO	2021-07-30	55.080002	55.490002	55.009998	55.369999	13438800
CSCO	2021-08-02	55.599998	55.939999	55.259998	55.450001	12468800
CSCO	2021-08-03	55.540001	56.419998	55.27	56.25	17357400
CSCO	2021-08-04	56.369999	56.369999	55.470001	55.689999	11662400
CSCO	2021-08-05	55.52	55.98	55.5	55.759998	10785200
CSCO	2021-08-06	55.470001	55.950001	55.150002	55.59	18386100
CSCO	2021-08-09	55.82	56.07	55.400002	55.470001	8707200
CSCO	2021-08-10	55.5	55.669998	55.25	55.610001	10441900
CSCO	2021-08-11	55.889999	56.009998	55.599998	55.860001	12604500
CSCO	2021-08-12	55.849998	56.450001	55.66	56.389999	11209700
CSCO	2021-08-13	56.389999	56.619999	56.259998	56.470001	10841700
CSCO	2021-08-16	56.299999	56.43	55.93	56.279999	14407400
CSCO	2021-08-17	55.869999	56.02	55.630001	56.009998	11987500
CSCO	2021-08-18	55.790001	56.139999	55.029999	55.150002	17111700
CSCO	2021-08-19	54.759998	57.490002	54.59	57.27	39881600
CSCO	2021-08-20	57.25	58.34	56.849998	58.220001	21876500
CSCO	2021-08-23	57.849998	58.700001	57.740002	58.540001	16225400
CSCO	2021-08-24	58.490002	59.43	58.43	59.32	17658300
CSCO	2021-08-25	59.540001	60.27	59.169998	59.349998	18069600
CSCO	2021-08-26	59.419998	59.630001	58.990002	59.200001	13729400
CSCO	2021-08-27	59.27	59.349998	58.860001	59.02	14795200
CSCO	2021-08-30	58.98	59.220001	58.799999	59.130001	11798600
CSCO	2021-08-31	59.110001	59.18	58.580002	59.02	19873900
CSCO	2021-09-01	59.02	59.139999	58.66	59.040001	11629700
CSCO	2021-09-02	59.349998	59.720001	59.060001	59.529999	12855700
CSCO	2021-09-03	59.330002	59.66	59.279999	59.419998	9732200
CSCO	2021-09-07	59.240002	59.369999	58.75	58.880001	15503600
CSCO	2021-09-08	58.549999	58.93	58.490002	58.68	13124500
CSCO	2021-09-09	58.450001	58.939999	58.25	58.599998	14958800
CSCO	2021-09-10	58.75	58.950001	57.82	57.889999	13622100
CSCO	2021-09-13	58.16	58.529999	57.73	58.099998	13553200
CSCO	2021-09-14	58.240002	58.470001	57.66	57.869999	12810300
CSCO	2021-09-15	57.779999	59.599998	57.060001	57.560001	37524600
CSCO	2021-09-16	58.310001	58.82	57.130001	57.330002	24029600
CSCO	2021-09-17	57.389999	57.450001	56.470001	56.849998	40262700
CSCO	2021-09-20	56.380001	56.400002	55.290001	55.889999	21897000
CSCO	2021-09-21	55.959999	56.369999	55.23	55.259998	18700600
CSCO	2021-09-22	55.759998	56.130001	55.369999	55.52	17940600
CSCO	2021-09-23	55.700001	56.900002	55.599998	56.689999	16262500
CSCO	2021-09-24	56.450001	56.810001	56.220001	56.73	13156400
CSCO	2021-09-27	56.459999	56.669998	56.049999	56.220001	13859500
CSCO	2021-09-28	55.779999	55.990002	55.41	55.52	17803200
CSCO	2021-09-29	55.619999	55.98	55.34	55.48	14051700
CSCO	2021-09-30	55.799999	55.900002	54.41	54.43	18538000
CSCO	2021-10-01	54.599998	55.41	54.040001	55.139999	18338000
CSCO	2021-10-04	54.5	54.68	53.950001	54.23	17084100
CSCO	2021-10-05	54.130001	55.029999	54.130001	54.689999	14135000
CSCO	2021-10-06	54.349998	54.380001	52.98	53.939999	26339200
CSCO	2021-10-07	54.490002	55.41	54.349998	55.02	14725500
CSCO	2021-10-08	55.200001	55.299999	54.75	55.080002	9255500
CSCO	2021-10-11	55.25	55.380001	54.900002	54.93	8117600
CSCO	2021-10-12	54.990002	55.060001	54.07	54.279999	14241900
CSCO	2021-10-13	54.32	54.75	54.080002	54.619999	13737100
CSCO	2021-10-14	55.09	55.849998	54.98	55.650002	14455900
CSCO	2021-10-15	55.889999	55.889999	54.959999	55.25	15202200
CSCO	2021-10-18	55.040001	55.490002	54.57	55.189999	10989600
CSCO	2021-10-19	55.290001	55.779999	55.029999	55.740002	13258400
CSCO	2021-10-20	55.799999	56.23	55.799999	56.200001	11613600
CSCO	2021-10-21	56.040001	56.119999	55.529999	55.689999	12619900
CSCO	2021-10-22	55.549999	55.860001	54.939999	55.110001	15026600
CSCO	2021-10-25	55.110001	55.419998	54.810001	55.139999	10218900
CSCO	2021-10-26	55.560001	56.349998	55.400002	55.810001	15250000
CSCO	2021-10-27	56.130001	56.720001	55.93	56.18	16279000
CSCO	2021-10-28	56.23	56.689999	55.889999	56.240002	11209200
CSCO	2021-10-29	56.32	56.580002	55.860001	55.970001	13550400
CSCO	2021-11-01	55.869999	56.25	55.5	56.099998	14341400
CSCO	2021-11-02	56.369999	57.869999	56.279999	57.619999	22097900
CSCO	2021-11-03	57.580002	57.93	57.119999	57.650002	13219400
CSCO	2021-11-04	57.599998	57.689999	56.560001	57.119999	18070400
CSCO	2021-11-05	57.380001	57.799999	56.93	57.07	15637700
CSCO	2021-11-08	57.099998	57.52	56.59	57.0	15045300
CSCO	2021-11-09	57.07	57.630001	56.900002	57.439999	14459800
CSCO	2021-11-10	57.900002	58.630001	57.689999	57.77	17876300
CSCO	2021-11-11	57.57	57.77	56.689999	56.759998	17440700
CSCO	2021-11-12	56.970001	57.150002	56.310001	56.82	16663600
CSCO	2021-11-15	56.93	57.700001	56.830002	57.27	19041800
CSCO	2021-11-16	57.240002	58.080002	56.93	57.0	21136900
CSCO	2021-11-17	56.610001	57.139999	56.27	56.759998	31496300
CSCO	2021-11-18	52.73	53.93	51.080002	53.630001	70834000
CSCO	2021-11-19	53.549999	53.689999	52.779999	53.25	30030800
CSCO	2021-11-22	53.349998	55.529999	53.299999	54.599998	39949300
CSCO	2021-11-23	54.610001	55.580002	54.470001	55.299999	25653100
CSCO	2021-11-24	55.150002	55.75	55.150002	55.540001	19328700
CSCO	2021-11-26	54.459999	55.189999	54.459999	54.669998	16730300
CSCO	2021-11-29	55.139999	56.189999	54.830002	55.759998	25724500
CSCO	2021-11-30	55.580002	55.599998	54.150002	54.84	45141300
CSCO	2021-12-01	55.529999	56.380001	54.93	55.029999	24120500
CSCO	2021-12-02	55.150002	56.610001	55.080002	56.150002	22384700
CSCO	2021-12-03	56.299999	56.82	55.669998	56.23	26235400
CSCO	2021-12-06	56.700001	57.169998	56.470001	56.959999	23172800
CSCO	2021-12-07	57.099998	58.220001	57.009998	58.080002	24254800
CSCO	2021-12-08	58.080002	58.130001	56.630001	57.02	23631300
CSCO	2021-12-09	57.200001	57.830002	56.93	57.549999	16480200
CSCO	2021-12-10	57.91	59.34	57.91	59.25	19901500
CSCO	2021-12-13	59.099998	59.509998	58.540001	58.610001	18496300
CSCO	2021-12-14	58.34	58.529999	57.369999	57.77	19114200
CSCO	2021-12-15	57.919998	60.029999	57.900002	59.93	27953900
CSCO	2021-12-16	60.049999	60.759998	59.869999	60.310001	24599300
CSCO	2021-12-17	60.27	60.799999	59.790001	60.459999	62171000
CSCO	2021-12-20	59.669998	60.41	59.299999	60.360001	21342100
CSCO	2021-12-21	60.439999	61.240002	60.0	61.029999	20761100
CSCO	2021-12-22	60.970001	61.599998	60.619999	61.529999	17095500
CSCO	2021-12-23	61.790001	62.900002	61.790001	62.279999	17771400
CSCO	2021-12-27	62.41	63.470001	62.279999	63.419998	14779700
CSCO	2021-12-28	63.419998	63.84	63.23	63.529999	12865000
CSCO	2021-12-29	63.650002	64.290001	63.549999	63.959999	15069900
CSCO	2021-12-30	64.040001	64.139999	63.470001	63.619999	9076700
CSCO	2021-12-31	63.549999	63.82	63.32	63.369999	10359100
CSCO	2022-01-03	62.900002	63.349998	62.5	63.16	17184300
CSCO	2022-01-04	62.439999	62.810001	61.110001	61.25	29682500
CSCO	2022-01-05	61.189999	61.639999	60.25	60.279999	30317900
CSCO	2022-01-06	60.0	61.130001	59.91	60.919998	19616600
CSCO	2022-01-07	60.869999	61.5	60.669998	61.130001	20152400
CSCO	2022-01-10	60.869999	61.900002	60.52	61.82	24715300
CSCO	2022-01-11	61.599998	62.43	61.439999	62.369999	22804200
CSCO	2022-01-12	62.400002	62.82	61.919998	62.119999	13405400
CSCO	2022-01-13	62.080002	62.150002	61.209999	61.5	14871600
CSCO	2022-01-14	61.470001	61.5	60.939999	61.360001	18831900
CSCO	2022-01-18	59.98	60.220001	59.490002	59.73	26545800
CSCO	2022-01-19	58.0	59.490002	57.779999	58.900002	24333900
CSCO	2022-01-20	58.990002	59.34	58.02	58.080002	17726500
CSCO	2022-01-21	58.07	58.34	56.610001	56.68	25914000
CSCO	2022-01-24	56.16	57.0	54.869999	56.900002	34180100
CSCO	2022-01-25	56.09	56.689999	55.07	56.110001	25156400
CSCO	2022-01-26	56.110001	56.450001	54.860001	55.330002	28632700
CSCO	2022-01-27	55.509998	56.529999	54.400002	54.619999	25967400
CSCO	2022-01-28	54.5	55.66	53.450001	55.610001	30976600
CSCO	2022-01-31	55.43	55.860001	54.869999	55.669998	29925300
CSCO	2022-02-01	55.450001	55.5	54.740002	55.369999	22438500
CSCO	2022-02-02	55.23	56.32	55.169998	56.169998	23316700
CSCO	2022-02-03	55.869999	56.150002	55.060001	55.200001	19260500
CSCO	2022-02-04	54.889999	55.619999	54.389999	55.150002	19675900
CSCO	2022-02-07	55.330002	55.529999	54.700001	55.169998	14450200
CSCO	2022-02-08	55.060001	55.490002	54.709999	55.34	15219900
CSCO	2022-02-09	55.82	56.380001	55.48	56.290001	19136700
CSCO	2022-02-10	55.240002	56.029999	54.740002	54.869999	19730600
CSCO	2022-02-11	54.869999	55.09	53.77	53.900002	20132500
CSCO	2022-02-14	53.41	53.650002	52.700001	53.18	21868400
CSCO	2022-02-15	53.720001	54.299999	53.639999	54.27	17678000
CSCO	2022-02-16	54.130001	54.439999	53.389999	54.25	20388700
CSCO	2022-02-17	55.5	57.060001	55.400002	55.77	32884700
CSCO	2022-02-18	55.459999	57.689999	55.380001	57.209999	35626200
CSCO	2022-02-22	56.93	57.139999	55.740002	56.299999	25188300
CSCO	2022-02-23	56.610001	56.990002	54.369999	54.439999	22033700
CSCO	2022-02-24	54.07	54.830002	53.209999	54.73	27739300
CSCO	2022-02-25	54.98	56.220001	54.490002	56.040001	18963700
CSCO	2022-02-28	55.41	56.0	54.75	55.77	23868700
CSCO	2022-03-01	55.529999	55.849998	54.259998	54.619999	17799600
CSCO	2022-03-02	54.77	56.380001	54.709999	56.150002	18660000
CSCO	2022-03-03	56.740002	57.0	55.84	56.07	16794600
CSCO	2022-03-04	55.669998	56.900002	55.25	56.509998	16729000
CSCO	2022-03-07	56.310001	56.439999	55.52	55.59	21350900
CSCO	2022-03-08	55.700001	55.860001	54.07	54.400002	23642400
CSCO	2022-03-09	55.639999	56.25	55.25	55.919998	19150900
CSCO	2022-03-10	54.400002	55.16	53.970001	54.709999	18550900
CSCO	2022-03-11	55.290001	56.209999	54.599998	54.689999	20330300
CSCO	2022-03-14	54.73	55.400002	54.0	54.299999	17977500
CSCO	2022-03-15	54.419998	55.73	54.419998	55.599998	18829100
CSCO	2022-03-16	55.93	56.0	54.599998	55.810001	21821800
CSCO	2022-03-17	55.490002	56.299999	55.349998	56.169998	18830500
CSCO	2022-03-18	56.029999	56.419998	55.540001	55.970001	51807200
CSCO	2022-03-21	56.060001	56.549999	55.52	56.0	29174600
CSCO	2022-03-22	56.360001	56.720001	56.09	56.169998	29287900
CSCO	2022-03-23	55.900002	56.09	54.450001	54.48	19742100
CSCO	2022-03-24	54.669998	54.689999	53.68	54.5	20551500
CSCO	2022-03-25	54.610001	55.18	54.400002	54.970001	18090600
CSCO	2022-03-28	54.799999	55.16	54.419998	55.139999	17164600
CSCO	2022-03-29	55.669998	56.310001	55.040001	55.669998	20036500
CSCO	2022-03-30	55.75	56.939999	55.59	56.049999	16125400
CSCO	2022-03-31	56.040001	56.880001	55.720001	55.759998	27587700
CSCO	2022-04-01	56.169998	56.189999	54.889999	55.66	17465100
CSCO	2022-04-04	55.459999	56.119999	54.990002	55.869999	19629200
CSCO	2022-04-05	55.200001	55.59	54.669998	54.919998	16063600
CSCO	2022-04-06	54.689999	54.759998	53.84	54.369999	19644100
CSCO	2022-04-07	54.43	54.849998	53.740002	54.630001	15739000
CSCO	2022-04-08	54.84	54.91	54.009998	54.279999	18148200
CSCO	2022-04-11	53.919998	53.950001	52.790001	52.880001	20992100
CSCO	2022-04-12	51.700001	52.950001	51.48	51.82	25254200
CSCO	2022-04-13	51.84	52.360001	51.41	52.150002	17004600
CSCO	2022-04-14	52.080002	52.380001	51.119999	51.169998	18024800
CSCO	2022-04-18	50.880001	51.560001	50.799999	51.110001	13990700
CSCO	2022-04-19	51.0	51.939999	50.919998	51.830002	15490900
CSCO	2022-04-20	52.220001	53.669998	52.150002	53.02	19526200
CSCO	2022-04-21	53.34	53.830002	52.73	52.779999	17147300
CSCO	2022-04-22	52.919998	52.959999	51.290001	51.360001	17693000
CSCO	2022-04-25	51.450001	51.98	50.540001	51.939999	18677000
CSCO	2022-04-26	51.880001	51.939999	50.869999	50.900002	19238300
CSCO	2022-04-27	50.91	51.110001	49.25	49.310001	33668600
CSCO	2022-04-28	49.529999	50.779999	49.209999	50.630001	20170700
CSCO	2022-04-29	50.509998	50.639999	48.869999	48.98	20281400
CSCO	2022-05-02	49.34	49.91	48.93	49.860001	22499200
CSCO	2022-05-03	49.77	50.360001	49.529999	49.919998	15828200
CSCO	2022-05-04	50.029999	51.66	49.669998	51.580002	23942300
CSCO	2022-05-05	51.150002	51.209999	49.16	49.610001	24846500
CSCO	2022-05-06	49.150002	49.84	48.849998	49.330002	21743900
CSCO	2022-05-09	49.0	49.419998	48.669998	48.959999	22421200
CSCO	2022-05-10	49.709999	50.240002	49.150002	49.549999	21741100
CSCO	2022-05-11	49.09	49.639999	48.580002	48.650002	23872100
CSCO	2022-05-12	48.630001	48.779999	47.470001	48.290001	25951000
CSCO	2022-05-13	48.709999	49.630001	48.529999	49.560001	18954500
CSCO	2022-05-16	49.66	49.66	48.880001	49.0	20254500
CSCO	2022-05-17	49.68	50.720001	49.509998	50.599998	18780600
CSCO	2022-05-18	50.470001	50.470001	48.209999	48.360001	40672700
CSCO	2022-05-19	43.060001	43.93	41.02	41.720001	97674600
CSCO	2022-05-20	41.860001	43.0	41.52	42.939999	46148700
CSCO	2022-05-23	43.34	43.82	42.939999	43.349998	27366600
CSCO	2022-05-24	43.400002	44.060001	42.5	43.77	30053900
CSCO	2022-05-25	43.75	44.419998	43.189999	44.0	25504600
CSCO	2022-05-26	44.049999	45.529999	44.049999	44.990002	28294700
CSCO	2022-05-27	45.119999	45.639999	44.950001	45.619999	23882100
CSCO	2022-05-31	45.27	45.610001	44.740002	45.049999	64821200
CSCO	2022-06-01	45.549999	45.799999	44.77	45.23	20666000
CSCO	2022-06-02	45.18	45.799999	44.900002	45.790001	20546800
CSCO	2022-06-03	45.549999	45.740002	45.119999	45.25	17947000
CSCO	2022-06-06	45.599998	46.09	45.130001	45.330002	12641900
CSCO	2022-06-07	44.82	45.650002	44.720001	45.57	14667200
CSCO	2022-06-08	45.450001	45.630001	44.880001	44.919998	16263800
CSCO	2022-06-09	44.830002	45.27	44.240002	44.259998	18417700
CSCO	2022-06-10	43.799999	43.990002	43.290001	43.490002	20262400
CSCO	2022-06-13	43.060001	43.84	42.889999	43.240002	29050800
CSCO	2022-06-14	43.630001	43.700001	42.57	42.91	22499100
CSCO	2022-06-15	43.369999	44.43	43.099998	43.799999	22525100
CSCO	2022-06-16	42.810001	43.41	42.810001	43.32	27049000
CSCO	2022-06-17	43.360001	44.0	43.240002	43.389999	59678600
CSCO	2022-06-21	43.810001	44.279999	43.700001	44.139999	23277900
CSCO	2022-06-22	43.470001	44.119999	43.169998	43.57	19942300
CSCO	2022-06-23	43.41	43.459999	42.720001	42.93	33801700
CSCO	2022-06-24	43.439999	44.220001	43.240002	44.099998	30543800
CSCO	2022-06-27	44.290001	44.290001	43.630001	43.77	22755300
CSCO	2022-06-28	43.91	44.470001	42.990002	43.060001	20091300
CSCO	2022-06-29	43.139999	43.259998	42.689999	42.880001	13450800
CSCO	2022-06-30	42.369999	43.139999	42.189999	42.639999	24947900
CSCO	2022-07-01	42.52	42.700001	41.57	42.599998	24338500
CSCO	2022-07-05	41.52	41.970001	40.82	41.959999	24442600
CSCO	2022-07-06	42.119999	42.93	42.009998	42.689999	17250400
CSCO	2022-07-07	42.880001	43.360001	42.790001	43.220001	22316700
CSCO	2022-07-08	43.029999	43.610001	42.939999	43.389999	11817000
CSCO	2022-07-11	43.34	43.68	43.07	43.25	15245200
CSCO	2022-07-12	43.580002	43.830002	42.66	42.860001	17385300
CSCO	2022-07-13	41.849998	43.049999	41.799999	42.700001	16854200
CSCO	2022-07-14	41.790001	42.470001	41.349998	42.330002	17336200
CSCO	2022-07-15	42.5	43.130001	42.5	43.07	19897800
CSCO	2022-07-18	43.299999	43.32	42.41	42.599998	16743800
CSCO	2022-07-19	42.82	44.09	42.650002	44.029999	22861400
CSCO	2022-07-20	44.080002	44.32	43.66	44.130001	15599200
CSCO	2022-07-21	44.290001	44.689999	44.07	44.580002	15364600
CSCO	2022-07-22	44.779999	44.919998	44.25	44.459999	14854600
CSCO	2022-07-25	44.66	44.66	44.110001	44.34	12954700
CSCO	2022-07-26	44.369999	44.540001	43.75	43.830002	19513000
CSCO	2022-07-27	44.189999	44.790001	43.830002	44.639999	22349000
CSCO	2022-07-28	44.880001	45.869999	44.709999	45.619999	17576200
CSCO	2022-07-29	45.110001	45.490002	44.830002	45.369999	23701700
CSCO	2022-08-01	45.060001	45.43	44.759998	45.279999	14153400
CSCO	2022-08-02	45.52	45.700001	44.900002	44.919998	15005400
CSCO	2022-08-03	44.900002	45.82	44.790001	45.709999	14943800
CSCO	2022-08-04	45.900002	45.93	45.009998	45.380001	15249300
CSCO	2022-08-05	44.91	45.07	44.540001	45.009998	19533900
CSCO	2022-08-08	45.490002	45.52	44.860001	45.02	15465600
CSCO	2022-08-09	45.150002	45.18	44.720001	44.919998	12826200
CSCO	2022-08-10	45.709999	46.060001	45.43	46.02	18935400
CSCO	2022-08-11	46.110001	46.43	45.77	45.900002	15849000
CSCO	2022-08-12	46.09	46.610001	45.970001	46.610001	16967600
CSCO	2022-08-15	46.389999	46.619999	46.029999	46.59	15456100
CSCO	2022-08-16	46.57	47.009998	46.439999	46.77	21153700
CSCO	2022-08-17	46.360001	47.099998	46.23	46.66	27975600
CSCO	2022-08-18	49.799999	50.0	49.110001	49.369999	39999900
CSCO	2022-08-19	49.009998	49.459999	48.540001	48.700001	23130400
CSCO	2022-08-22	48.470001	48.5	47.52	47.709999	20534100
CSCO	2022-08-23	47.59	48.040001	47.389999	47.41	13764600
CSCO	2022-08-24	47.09	47.41	46.869999	47.07	14946500
CSCO	2022-08-25	47.25	47.43	46.84	47.27	23039300
CSCO	2022-08-26	47.080002	47.27	45.880001	45.889999	20309800
CSCO	2022-08-29	45.720001	46.0	45.490002	45.709999	13425700
CSCO	2022-08-30	45.75	45.869999	44.959999	45.240002	14279100
CSCO	2022-08-31	45.779999	45.830002	44.59	44.720001	23006100
CSCO	2022-09-01	44.57	45.34	44.400002	45.290001	16236400
CSCO	2022-09-02	45.709999	45.919998	44.279999	44.59	14720900
CSCO	2022-09-06	44.66	44.790001	43.98	44.470001	14366100
CSCO	2022-09-07	44.75	45.169998	44.349998	45.02	18297400
CSCO	2022-09-08	44.759998	45.470001	44.619999	45.369999	14231500
CSCO	2022-09-09	45.66	45.889999	45.400002	45.77	15499300
CSCO	2022-09-12	46.110001	46.73	45.970001	46.400002	17923000
CSCO	2022-09-13	45.720001	45.91	44.02	44.110001	23028600
CSCO	2022-09-14	44.040001	44.27	43.560001	43.959999	27551500
CSCO	2022-09-15	43.810001	43.869999	43.09	43.290001	18148600
CSCO	2022-09-16	43.110001	43.580002	42.790001	43.299999	32696100
CSCO	2022-09-19	42.900002	43.439999	42.759998	43.299999	13667500
CSCO	2022-09-20	43.009998	43.02	42.259998	42.580002	16813900
CSCO	2022-09-21	42.32	42.869999	41.57	41.59	21415900
CSCO	2022-09-22	41.34	41.549999	41.139999	41.150002	16691000
CSCO	2022-09-23	41.25	41.25	40.119999	40.66	19067700
CSCO	2022-09-26	40.66	41.189999	40.369999	40.580002	22694800
CSCO	2022-09-27	41.139999	41.459999	40.23	40.52	15027900
CSCO	2022-09-28	40.849998	41.57	40.59	41.34	23217700
CSCO	2022-09-29	41.049999	41.099998	40.150002	40.57	19496400
CSCO	2022-09-30	40.66	41.040001	39.959999	40.0	27989900
CSCO	2022-10-03	40.669998	41.529999	40.470001	41.290001	22203600
CSCO	2022-10-04	41.560001	42.040001	41.389999	41.82	22889400
CSCO	2022-10-05	41.59	42.25	41.400002	41.990002	14289700
CSCO	2022-10-06	41.650002	42.09	41.369999	41.52	18198800
CSCO	2022-10-07	41.25	41.25	40.080002	40.27	19055400
CSCO	2022-10-10	40.630001	40.810001	39.599998	39.889999	16628400
CSCO	2022-10-11	39.810001	40.110001	39.27	39.580002	19386400
CSCO	2022-10-12	39.700001	39.860001	39.25	39.27	17279900
CSCO	2022-10-13	39.029999	40.799999	38.599998	40.610001	26328300
CSCO	2022-10-14	40.84	40.959999	39.919998	40.200001	19571000
CSCO	2022-10-17	41.040001	41.529999	40.950001	41.299999	27845200
CSCO	2022-10-18	41.919998	42.220001	41.259998	41.790001	18223300
CSCO	2022-10-19	41.630001	42.240002	41.470001	41.880001	19071700
CSCO	2022-10-20	41.560001	42.619999	41.459999	41.709999	16830500
CSCO	2022-10-21	41.849998	42.970001	41.810001	42.799999	25035000
CSCO	2022-10-24	43.119999	43.73	42.900002	43.540001	18785300
CSCO	2022-10-25	43.34	44.400002	43.200001	44.360001	19165200
CSCO	2022-10-26	44.93	45.23	44.279999	44.380001	20051000
CSCO	2022-10-27	44.77	45.09	44.360001	44.419998	18102500
CSCO	2022-10-28	44.689999	45.709999	44.650002	45.639999	17978300
CSCO	2022-10-31	45.310001	45.639999	45.060001	45.43	17793700
CSCO	2022-11-01	45.580002	45.790001	45.060001	45.459999	12088700
CSCO	2022-11-02	45.470001	46.209999	44.549999	44.57	15308800
CSCO	2022-11-03	44.029999	44.150002	43.389999	43.849998	17895600
CSCO	2022-11-04	44.5	45.080002	43.830002	44.52	19648700
CSCO	2022-11-07	44.830002	44.98	44.41	44.549999	21383000
CSCO	2022-11-08	44.689999	45.349998	44.18	44.610001	17503100
CSCO	2022-11-09	44.509998	44.720001	43.889999	43.91	19311700
CSCO	2022-11-10	45.700001	45.810001	44.650002	45.66	27190100
CSCO	2022-11-11	45.18	45.32	43.919998	44.790001	25961800
CSCO	2022-11-14	44.830002	45.439999	44.68	44.740002	21091300
CSCO	2022-11-15	45.040001	45.240002	44.450001	44.900002	19318000
CSCO	2022-11-16	44.939999	44.98	44.299999	44.389999	24939600
CSCO	2022-11-17	46.189999	46.849998	45.16	46.59	38887800
CSCO	2022-11-18	46.91	48.040001	46.860001	47.790001	30843200
CSCO	2022-11-21	47.610001	48.290001	47.560001	47.619999	17049500
CSCO	2022-11-22	48.0	48.419998	47.759998	48.380001	16367800
CSCO	2022-11-23	48.400002	48.990002	48.32	48.57	12065600
CSCO	2022-11-25	48.75	49.049999	48.349998	48.400002	8492600
CSCO	2022-11-28	48.290001	48.470001	47.919998	48.080002	14976600
CSCO	2022-11-29	48.25	48.41	47.84	48.279999	13779300
CSCO	2022-11-30	48.169998	49.830002	47.959999	49.720001	29919700
CSCO	2022-12-01	49.880001	50.459999	49.689999	49.970001	18559500
CSCO	2022-12-02	49.23	49.84	48.919998	49.700001	12325100
CSCO	2022-12-05	49.549999	49.639999	49.169998	49.330002	13795900
CSCO	2022-12-06	49.439999	49.439999	48.259998	48.59	15443800
CSCO	2022-12-07	48.400002	48.549999	48.060001	48.18	15171700
CSCO	2022-12-08	48.66	49.200001	48.619999	48.990002	16015800
CSCO	2022-12-09	49.099998	49.169998	48.439999	48.459999	14303200
CSCO	2022-12-12	48.799999	49.32	48.369999	49.299999	15425300
CSCO	2022-12-13	50.330002	50.709999	49.23	49.639999	22705900
CSCO	2022-12-14	49.740002	50.060001	48.82	49.299999	19050400
CSCO	2022-12-15	48.959999	49.049999	47.740002	48.150002	19372500
CSCO	2022-12-16	47.41	48.0	47.080002	47.810001	66125400
CSCO	2022-12-19	47.66	47.959999	47.139999	47.400002	17986300
CSCO	2022-12-20	47.41	47.560001	46.790001	47.369999	15086200
CSCO	2022-12-21	47.689999	47.959999	47.419998	47.66	15599400
CSCO	2022-12-22	47.490002	47.490002	46.689999	47.32	23118500
CSCO	2022-12-23	47.25	47.490002	47.009998	47.48	9554400
CSCO	2022-12-27	47.669998	47.709999	47.220001	47.529999	12066200
CSCO	2022-12-28	47.689999	47.77	46.98	47.07	9847400
CSCO	2022-12-29	47.259998	47.740002	47.259998	47.5	11396500
GOOGL	2010-01-04	15.689439	15.753504	15.621622	15.684434	78169752
GOOGL	2010-01-05	15.695195	15.711712	15.554054	15.615365	120067812
GOOGL	2010-01-06	15.662162	15.662162	15.174174	15.221722	158988852
GOOGL	2010-01-07	15.25025	15.265265	14.831081	14.867367	256315428
GOOGL	2010-01-08	14.814815	15.096346	14.742492	15.065566	188783028
GOOGL	2010-01-11	15.126627	15.126627	14.865866	15.042793	288227484
GOOGL	2010-01-12	14.956206	14.968969	14.714715	14.776777	193937868
GOOGL	2010-01-13	14.426677	14.724224	14.361862	14.691942	259604136
GOOGL	2010-01-14	14.612112	14.86987	14.584835	14.761011	169434396
GOOGL	2010-01-15	14.848348	14.853854	14.465465	14.514515	217162620
GOOGL	2010-01-19	14.544545	14.775275	14.421672	14.705205	172495332
GOOGL	2010-01-20	14.664164	14.664164	14.396647	14.524775	129897972
GOOGL	2010-01-21	14.600601	14.685185	14.320571	14.589089	252055692
GOOGL	2010-01-22	14.126627	14.279279	13.384885	13.764014	271743984
GOOGL	2010-01-25	13.678428	13.760761	13.401151	13.513514	176619204
GOOGL	2010-01-26	13.462713	13.753754	13.420671	13.574074	174045780
GOOGL	2010-01-27	13.545295	13.704955	13.396146	13.566066	158417424
GOOGL	2010-01-28	13.625876	13.688689	13.278278	13.370621	129034836
GOOGL	2010-01-29	13.475726	13.538288	13.153403	13.261762	165454380
GOOGL	2010-02-01	13.378378	13.408659	13.270771	13.338839	89941968
GOOGL	2010-02-02	13.387387	13.387387	13.203453	13.291291	163684152
GOOGL	2010-02-03	13.22998	13.566066	13.218969	13.534034	119844036
GOOGL	2010-02-04	13.438438	13.463463	13.152152	13.182683	134972892
GOOGL	2010-02-05	13.223223	13.350851	13.074575	13.295546	126113760
GOOGL	2010-02-08	13.325826	13.563564	13.301552	13.3501	107664228
GOOGL	2010-02-09	13.502002	13.551802	13.39014	13.424424	112671216
GOOGL	2010-02-10	13.365115	13.458208	13.205455	13.374625	106873020
GOOGL	2010-02-11	13.346346	13.525776	13.250751	13.423423	96303600
GOOGL	2010-02-12	13.337588	13.442192	13.275776	13.341341	91096812
GOOGL	2010-02-16	13.435185	13.616867	13.370871	13.546046	146029824
GOOGL	2010-02-17	13.563564	13.598599	13.453704	13.468719	81106812
GOOGL	2010-02-18	13.451952	13.638889	13.416917	13.594094	93382524
GOOGL	2010-02-19	13.526777	13.614364	13.506006	13.532533	102021876
GOOGL	2010-02-22	13.697447	13.701201	13.538539	13.583584	85698216
GOOGL	2010-02-23	13.588589	13.604354	13.320571	13.39014	114789096
GOOGL	2010-02-24	13.362863	13.474474	13.276026	13.30005	92970936
GOOGL	2010-02-25	13.191191	13.225475	13.013013	13.173924	132235632
GOOGL	2010-02-26	13.198699	13.307057	13.1001	13.183183	81890028
GOOGL	2010-03-01	13.243243	13.345596	13.206707	13.330581	89426484
GOOGL	2010-03-02	13.4004	13.655155	13.388639	13.54004	174097728
GOOGL	2010-03-03	13.572573	13.716717	13.494745	13.646647	123452424
GOOGL	2010-03-04	13.676176	13.917167	13.668669	13.878629	127224648
GOOGL	2010-03-05	14.047798	14.205956	14.011512	14.119369	156331512
GOOGL	2010-03-08	14.133634	14.143644	14.039289	14.076076	95360544
GOOGL	2010-03-09	14.01026	14.130631	13.926426	14.018769	126936936
GOOGL	2010-03-10	14.108108	14.476977	14.069319	14.425676	225969804
GOOGL	2010-03-11	14.370871	14.66992	14.369369	14.543043	169162668
GOOGL	2010-03-12	14.718218	14.721722	14.493493	14.503003	110025864
GOOGL	2010-03-15	14.181181	14.250501	13.913914	14.093594	185969844
GOOGL	2010-03-16	14.05981	14.224725	14.033033	14.144144	137122740
GOOGL	2010-03-17	14.221722	14.300551	14.12037	14.153153	132731136
GOOGL	2010-03-18	14.132132	14.225225	14.088088	14.174174	71016912
GOOGL	2010-03-19	14.014014	14.214214	13.945946	14.014014	191576232
GOOGL	2010-03-22	13.916667	14.185435	13.870871	13.951451	160031808
GOOGL	2010-03-23	13.93994	13.971722	13.563564	13.738739	219831948
GOOGL	2010-03-24	13.651401	14.01026	13.506006	13.947197	262345392
GOOGL	2010-03-25	13.989489	14.314314	13.98048	14.086086	157078764
GOOGL	2010-03-26	14.145896	14.198949	14.014515	14.081331	107740152
GOOGL	2010-03-29	14.089089	14.132132	14.028278	14.075325	124055820
GOOGL	2010-03-30	14.084835	14.204955	14.021021	14.181932	79036884
GOOGL	2010-03-31	14.14039	14.257758	14.084334	14.192192	121110768
GOOGL	2010-04-01	14.298048	14.350601	14.152903	14.234234	84023892
GOOGL	2010-04-05	14.286787	14.386386	14.239239	14.28954	75983940
GOOGL	2010-04-06	14.250751	14.286537	14.149149	14.21972	82321596
GOOGL	2010-04-07	14.196697	14.232983	14.060561	14.102603	103136760
GOOGL	2010-04-08	14.097097	14.260511	14.015265	14.201451	77822100
GOOGL	2010-04-09	14.201451	14.233483	14.114114	14.16967	82181736
GOOGL	2010-04-12	14.197948	14.364364	14.16967	14.332583	94001904
GOOGL	2010-04-13	14.327578	14.736737	14.292543	14.683934	156335508
GOOGL	2010-04-14	14.766266	14.823323	14.614865	14.73974	135971892
GOOGL	2010-04-15	14.819069	14.960961	14.721972	14.897397	270201528
GOOGL	2010-04-16	14.089089	14.234484	13.754505	13.767518	488930580
GOOGL	2010-04-19	13.732482	13.863614	13.638639	13.766266	155604240
GOOGL	2010-04-20	13.868118	14.005506	13.79029	13.88989	118976904
GOOGL	2010-04-21	13.925425	14.02027	13.817818	13.871371	95564340
GOOGL	2010-04-22	13.813814	13.826326	13.597347	13.69019	131096772
GOOGL	2010-04-23	13.694945	13.746747	13.57032	13.638388	83492424
GOOGL	2010-04-26	13.637888	13.638388	13.243493	13.304304	174577248
GOOGL	2010-04-27	13.236987	13.471722	13.193944	13.23974	153634212
GOOGL	2010-04-28	13.315816	13.384134	13.038789	13.242993	136107756
GOOGL	2010-04-29	13.347598	13.425926	13.17993	13.313313	122233644
GOOGL	2010-04-30	13.291542	13.455455	13.149149	13.155656	97318584
GOOGL	2010-05-03	13.175676	13.336336	13.14014	13.278278	74237688
GOOGL	2010-05-04	13.176176	13.181682	12.617868	12.671922	242808948
GOOGL	2010-05-05	12.537037	12.905906	12.524274	12.756757	183104712
GOOGL	2010-05-06	12.731481	12.950951	11.511512	12.479229	199803996
GOOGL	2010-05-07	12.511762	12.645646	12.045295	12.340841	203356440
GOOGL	2010-05-10	12.862112	13.083584	12.827828	13.054304	164954880
GOOGL	2010-05-11	12.904655	13.01001	12.718218	12.738989	132771096
GOOGL	2010-05-12	12.813814	12.813814	12.562563	12.647397	153917928
GOOGL	2010-05-13	12.925425	13.063063	12.772022	12.784785	132898968
GOOGL	2010-05-14	12.757007	12.787538	12.418669	12.700951	164475360
GOOGL	2010-05-17	12.682182	12.721722	12.471221	12.711962	111640248
GOOGL	2010-05-18	12.762763	12.787037	12.439189	12.471722	112906980
GOOGL	2010-05-19	12.418919	12.498498	12.205706	12.373123	137690172
GOOGL	2010-05-20	12.138889	12.151652	11.856857	11.887137	196335468
GOOGL	2010-05-21	11.738238	12.137137	11.621622	11.813063	387244368
GOOGL	2010-05-24	12.03028	12.257007	11.931932	11.940941	173650176
GOOGL	2010-05-25	11.715465	11.948198	11.611862	11.938689	120575304
GOOGL	2010-05-26	12.063814	12.256256	11.886887	11.898649	138884976
GOOGL	2010-05-27	12.135886	12.32007	12.038288	12.273774	112251636
GOOGL	2010-05-28	12.330831	12.348599	12.087087	12.152903	115676208
GOOGL	2010-06-01	12.022773	12.288789	12.015015	12.071321	106565328
GOOGL	2010-06-02	12.179179	12.359109	12.048549	12.346597	101530368
GOOGL	2010-06-03	12.39014	12.712713	12.37988	12.652653	145881972
GOOGL	2010-06-04	12.505506	12.743994	12.42993	12.48048	156655188
GOOGL	2010-06-07	12.488989	12.535285	12.090841	12.15015	145162692
GOOGL	2010-06-08	12.208458	12.233233	11.95045	12.131632	107296596
GOOGL	2010-06-09	12.192693	12.234234	11.811812	11.862362	109050840
GOOGL	2010-06-10	12.021271	12.224725	11.907908	12.187437	103012884
GOOGL	2010-06-11	12.074575	12.22998	12.052553	12.224725	71196732
GOOGL	2010-06-14	12.374374	12.374875	12.091842	12.091842	81534384
GOOGL	2010-06-15	12.089089	12.522523	12.066567	12.462212	170213616
GOOGL	2010-06-16	12.416667	12.612613	12.415165	12.544294	91480428
GOOGL	2010-06-17	12.598849	12.659409	12.42968	12.514515	79012908
GOOGL	2010-06-18	12.575325	12.599349	12.465716	12.513263	114801084
GOOGL	2010-06-21	12.51001	12.536787	12.134384	12.226226	119220660
GOOGL	2010-06-22	12.25976	12.427427	12.155405	12.168418	88699212
GOOGL	2010-06-23	12.184434	12.184434	11.965966	12.063313	81082836
GOOGL	2010-06-24	12.003504	12.080831	11.843343	11.889389	75668256
GOOGL	2010-06-25	11.938438	11.953203	11.775776	11.828829	89718192
GOOGL	2010-06-28	11.826577	11.950701	11.736987	11.813814	70421508
GOOGL	2010-06-29	11.597598	11.625375	11.289289	11.367868	139943916
GOOGL	2010-06-30	11.385385	11.457207	11.129129	11.134885	143983872
GOOGL	2010-07-01	11.143393	11.221221	10.851602	10.998248	140403456
GOOGL	2010-07-02	11.051552	11.068068	10.910911	10.924675	77362560
GOOGL	2010-07-06	11.111111	11.202953	10.851602	10.912663	102301596
GOOGL	2010-07-07	10.968719	11.293544	10.895395	11.266266	125062812
GOOGL	2010-07-08	11.3501	11.444695	11.252753	11.425425	106649244
GOOGL	2010-07-09	11.810811	11.843343	11.581081	11.698949	173086740
GOOGL	2010-07-12	11.821071	11.997998	11.788789	11.907658	133242624
GOOGL	2010-07-13	12.068318	12.337087	12.019019	12.242242	158892948
GOOGL	2010-07-14	12.259259	12.358108	12.173674	12.295796	124595280
GOOGL	2010-07-15	12.305556	12.37988	12.079079	12.362863	194133672
GOOGL	2010-07-16	11.73974	11.775776	11.499499	11.501752	312679008
GOOGL	2010-07-19	11.536787	11.753003	11.449449	11.666166	181829988
GOOGL	2010-07-20	11.537287	12.086837	11.526527	12.051802	162017820
GOOGL	2010-07-21	12.112112	12.154655	11.897648	11.949449	131052816
GOOGL	2010-07-22	12.092843	12.236737	12.074074	12.132382	85822092
GOOGL	2010-07-23	12.031281	12.277027	12.012262	12.263764	90485424
GOOGL	2010-07-26	12.239489	12.281031	12.134134	12.236486	79728192
GOOGL	2010-07-27	12.276777	12.44995	12.266517	12.328078	97949952
GOOGL	2010-07-28	12.385886	12.393644	12.078829	12.120871	99740160
GOOGL	2010-07-29	12.160911	12.234234	11.995245	12.136887	106912980
GOOGL	2010-07-30	12.003253	12.196196	11.99049	12.133383	85678236
GOOGL	2010-08-02	12.236987	12.344344	12.185686	12.272523	74273652
GOOGL	2010-08-03	12.274775	12.323824	12.181181	12.258008	72019908
GOOGL	2010-08-04	12.316817	12.687688	12.288539	12.670671	152347500
GOOGL	2010-08-05	12.65991	12.727728	12.601602	12.715215	96719184
GOOGL	2010-08-06	12.647648	12.656156	12.413664	12.518018	132647220
GOOGL	2010-08-09	12.568819	12.65015	12.546547	12.646396	74813112
GOOGL	2010-08-10	12.571321	12.662663	12.476727	12.605355	82877040
GOOGL	2010-08-11	12.455706	12.462462	12.2998	12.305806	88831080
GOOGL	2010-08-12	12.110611	12.381131	12.074825	12.312563	88095816
GOOGL	2010-08-13	12.237237	12.292042	12.162412	12.170921	77310612
GOOGL	2010-08-16	12.104104	12.259009	12.024525	12.151902	52147800
GOOGL	2010-08-17	12.225475	12.37988	12.162913	12.275275	75552372
GOOGL	2010-08-18	12.273273	12.284034	12.050801	12.065816	107348544
GOOGL	2010-08-19	12.037287	12.074825	11.692943	11.710961	156843000
GOOGL	2010-08-20	11.710961	11.801552	11.537037	11.562062	156547296
GOOGL	2010-08-23	11.549049	11.717968	11.454705	11.613363	119328552
GOOGL	2010-08-24	11.453954	11.470721	11.284284	11.296046	110397492
GOOGL	2010-08-25	11.261261	11.456707	11.261261	11.376877	103580316
GOOGL	2010-08-26	11.412913	11.442943	11.272272	11.285786	71008920
GOOGL	2010-08-27	11.325325	11.511261	11.202452	11.482232	92403504
GOOGL	2010-08-30	11.49024	11.505506	11.321822	11.328579	49206744
GOOGL	2010-08-31	11.264014	11.383133	11.211211	11.261762	77794128
GOOGL	2010-09-01	11.385886	11.635135	11.323824	11.51977	129002868
GOOGL	2010-09-02	11.582583	11.622372	11.519269	11.591091	67300632
GOOGL	2010-09-03	11.774775	11.808809	11.697698	11.769269	101514384
GOOGL	2010-09-07	11.624124	11.701451	11.587087	11.621622	68327604
GOOGL	2010-09-08	11.641391	11.824324	11.624374	11.776276	95975928
GOOGL	2010-09-09	11.957708	12.022022	11.776276	11.916416	97126776
GOOGL	2010-09-10	11.987487	12.006757	11.888889	11.915415	78893028
GOOGL	2010-09-13	12.034535	12.120871	12.00025	12.068819	89570340
GOOGL	2010-09-14	12.062312	12.130881	12.014014	12.022773	88571340
GOOGL	2010-09-15	12.010761	12.059309	11.974474	12.028028	96015888
GOOGL	2010-09-16	12.010761	12.073323	11.997247	12.038539	78701220
GOOGL	2010-09-17	12.105856	12.292292	12.041542	12.266016	225438336
GOOGL	2010-09-20	12.324825	12.773023	12.313814	12.71972	175963860
GOOGL	2010-09-21	12.754755	13.012513	12.735485	12.849349	178473348
GOOGL	2010-09-22	12.834334	12.957457	12.804805	12.912913	101382516
GOOGL	2010-09-23	12.878128	13.005255	12.795295	12.84985	92603304
GOOGL	2010-09-24	13.056557	13.208959	12.969469	13.195445	134141724
GOOGL	2010-09-27	13.234484	13.434685	13.234484	13.273524	124171704
GOOGL	2010-09-28	13.35035	13.353103	12.974224	13.192442	146041812
GOOGL	2010-09-29	13.209459	13.336837	13.130881	13.205455	86801112
GOOGL	2010-09-30	13.242242	13.31006	12.985986	13.157908	129634236
GOOGL	2010-10-01	13.263263	13.278779	13.088088	13.153654	88911000
GOOGL	2010-10-04	13.136887	13.219469	12.984234	13.071822	77542380
GOOGL	2010-10-05	13.222723	13.513514	13.176927	13.469219	140143716
GOOGL	2010-10-06	13.494995	13.512262	13.261762	13.372122	110381508
GOOGL	2010-10-07	13.418669	13.443443	13.241742	13.263514	95736168
GOOGL	2010-10-08	13.332583	13.453453	13.203704	13.422172	114253632
GOOGL	2010-10-11	13.475475	13.628629	13.442693	13.484484	104946948
GOOGL	2010-10-12	13.516517	13.663413	13.458208	13.548298	149993856
GOOGL	2010-10-13	13.688689	13.700951	13.571822	13.596096	122101776
GOOGL	2010-10-14	13.618118	13.644895	13.441191	13.536787	265098636
GOOGL	2010-10-15	14.996747	15.056056	14.804805	15.051301	592399008
GOOGL	2010-10-18	15.028779	15.507758	15.028779	15.458208	283644072
GOOGL	2010-10-19	15.236486	15.385886	15.086587	15.210961	183332484
GOOGL	2010-10-20	15.218719	15.44995	15.202703	15.214715	140862996
GOOGL	2010-10-21	15.303053	15.415415	15.165165	15.315065	116703180
GOOGL	2010-10-22	15.313313	15.385886	15.266517	15.328579	90153756
GOOGL	2010-10-25	15.405155	15.634134	15.38964	15.427928	126209664
GOOGL	2010-10-26	15.342843	15.546296	15.291041	15.48048	100415484
GOOGL	2010-10-27	15.40966	15.515516	15.323574	15.427177	89586324
GOOGL	2010-10-28	15.516767	15.540541	15.347848	15.47998	87284628
GOOGL	2010-10-29	15.442192	15.49049	15.34009	15.357858	91040868
GOOGL	2010-11-01	15.408659	15.532032	15.295546	15.39039	123360516
GOOGL	2010-11-02	15.482232	15.515516	15.37988	15.405405	79824096
GOOGL	2010-11-03	15.452953	15.561311	15.352853	15.52002	135084780
GOOGL	2010-11-04	15.631632	15.763764	15.568068	15.622372	142689168
GOOGL	2010-11-05	15.595095	15.652903	15.543293	15.642643	70557372
GOOGL	2010-11-08	15.616116	15.753003	15.593844	15.684935	83967948
GOOGL	2010-11-09	15.765766	15.787037	15.528278	15.636136	89398512
GOOGL	2010-11-10	15.567568	15.590591	15.453203	15.587588	99780120
GOOGL	2010-11-11	15.508008	15.511762	15.370621	15.445195	90373536
GOOGL	2010-11-12	15.365115	15.437938	15.045295	15.097347	135584280
GOOGL	2010-11-15	15.092092	15.115115	14.866116	14.901652	139016844
GOOGL	2010-11-16	14.833834	14.962212	14.600851	14.607608	132163704
GOOGL	2010-11-17	14.63964	14.752252	14.548799	14.603353	97602300
GOOGL	2010-11-18	14.73974	15.014515	14.728729	14.928929	103496400
GOOGL	2010-11-19	14.93994	14.962212	14.773273	14.785536	91808100
GOOGL	2010-11-22	14.701451	14.850851	14.583333	14.795295	87376536
GOOGL	2010-11-23	14.68994	14.73999	14.469469	14.58984	86417496
GOOGL	2010-11-24	14.697447	14.92993	14.690941	14.889139	95760144
GOOGL	2010-11-26	14.776276	14.839339	14.68969	14.764765	52391556
GOOGL	2010-11-29	14.743994	14.75976	14.513263	14.567317	114273612
GOOGL	2010-11-30	14.372372	14.372372	13.846597	13.906657	284411304
GOOGL	2010-12-01	14.089089	14.303554	14.074074	14.122873	150013836
GOOGL	2010-12-02	14.230731	14.347598	14.147898	14.30981	101814084
GOOGL	2010-12-03	14.250501	14.426426	14.214214	14.339339	105142752
GOOGL	2010-12-06	14.528779	14.564565	14.42968	14.473473	83668248
GOOGL	2010-12-07	14.796547	14.83984	14.664665	14.693193	121566312
GOOGL	2010-12-08	14.814064	14.827828	14.606857	14.778278	70205724
GOOGL	2010-12-09	14.861862	14.904404	14.73974	14.802302	74681244
GOOGL	2010-12-10	14.843343	14.864615	14.772022	14.82007	68119812
GOOGL	2010-12-13	14.942943	15.09009	14.867117	14.88038	95844060
GOOGL	2010-12-14	14.942192	14.972222	14.826827	14.887638	65666268
GOOGL	2010-12-15	14.86987	14.926176	14.743493	14.772272	86621292
GOOGL	2010-12-16	14.836086	14.859109	14.716466	14.807558	63812124
GOOGL	2010-12-17	14.78979	14.828829	14.706456	14.784785	123360516
GOOGL	2010-12-20	14.881131	14.961962	14.731231	14.891391	78853068
GOOGL	2010-12-21	14.979229	15.133133	14.955205	15.091842	75104820
GOOGL	2010-12-22	15.115115	15.19019	15.097097	15.152402	48251700
GOOGL	2010-12-23	15.148649	15.165165	15.065816	15.120871	44387568
GOOGL	2010-12-27	15.083584	15.10961	15.002503	15.074575	48275676
GOOGL	2010-12-28	15.066316	15.111862	14.965215	14.987988	42549408
GOOGL	2010-12-29	15.065065	15.075325	14.987988	15.04004	40727232
GOOGL	2010-12-30	14.964965	15.048298	14.9497	14.986486	39540420
GOOGL	2010-12-31	14.933433	14.975475	14.815566	14.864114	61510428
GOOGL	2011-01-03	14.926927	15.154905	14.926927	15.123874	94513392
GOOGL	2011-01-04	15.155656	15.16967	15.018018	15.068068	72907020
GOOGL	2011-01-05	15.016767	15.273524	15.016266	15.241992	101190708
GOOGL	2011-01-06	15.282282	15.476226	15.266517	15.352853	82229688
GOOGL	2011-01-07	15.413163	15.471722	15.268519	15.426426	83963952
GOOGL	2011-01-10	15.385385	15.40015	15.229229	15.370621	63104832
GOOGL	2011-01-11	15.458208	15.485485	15.377878	15.415666	57514428
GOOGL	2011-01-12	15.499249	15.499249	15.384635	15.437187	65242692
GOOGL	2011-01-13	15.43969	15.507257	15.369369	15.432683	53306640
GOOGL	2011-01-14	15.45045	15.622372	15.442442	15.62012	94529376
GOOGL	2011-01-18	15.667167	16.065817	15.647397	16.006758	144535320
GOOGL	2011-01-19	16.069069	16.09009	15.757257	15.80956	136107756
GOOGL	2011-01-20	15.821071	15.867868	15.597848	15.684935	219212568
GOOGL	2011-01-21	16.005507	16.059309	15.299299	15.311061	355819824
GOOGL	2011-01-24	15.204454	15.327578	15.045796	15.292292	183784032
GOOGL	2011-01-25	15.22022	15.532783	15.178178	15.513263	145726128
GOOGL	2011-01-26	15.523774	15.577828	15.397397	15.427928	81442476
GOOGL	2011-01-27	15.462713	15.508008	15.346597	15.435185	80687232
GOOGL	2011-01-28	15.492242	15.524525	15.009009	15.03979	169074756
GOOGL	2011-01-31	15.105105	15.126877	14.903654	15.024024	112083804
GOOGL	2011-02-01	15.127377	15.349099	15.092843	15.291291	109702188
GOOGL	2011-02-02	15.29029	15.373874	15.203453	15.315315	70357572
GOOGL	2011-02-03	15.252252	15.301552	15.168418	15.269019	59744196
GOOGL	2011-02-04	15.269019	15.301301	15.18043	15.28979	61969968
GOOGL	2011-02-07	15.269269	15.475225	15.245495	15.372623	71912016
GOOGL	2011-02-08	15.388639	15.506256	15.378128	15.474975	67728204
GOOGL	2011-02-09	15.437187	15.501752	15.323824	15.427928	73626300
GOOGL	2011-02-10	15.362863	15.452953	15.304304	15.426426	93282624
GOOGL	2011-02-11	15.36011	15.640641	15.34034	15.628128	103492404
GOOGL	2011-02-14	15.599099	15.756757	15.516517	15.719469	85034880
GOOGL	2011-02-15	15.698699	15.768018	15.593093	15.619369	83596320
GOOGL	2011-02-16	15.656406	15.678178	15.568068	15.621121	67292640
GOOGL	2011-02-17	15.546797	15.696947	15.522523	15.647147	59092848
GOOGL	2011-02-18	15.665666	15.795295	15.62012	15.767768	128587284
GOOGL	2011-02-22	15.516266	15.638889	15.209459	15.270521	145450404
GOOGL	2011-02-23	15.273524	15.382883	15.115115	15.298298	115468416
GOOGL	2011-02-24	15.30005	15.342593	15.048799	15.235736	108359532
GOOGL	2011-02-25	15.311812	15.383383	15.252753	15.266266	77218704
GOOGL	2011-02-28	15.265265	15.427678	15.215465	15.35035	91168740
GOOGL	2011-03-01	15.45996	15.495996	14.997497	15.034034	132795072
GOOGL	2011-03-02	15.01001	15.165165	14.894645	15.034785	80986932
GOOGL	2011-03-03	15.174675	15.302553	15.14014	15.254254	77734188
GOOGL	2011-03-04	15.223473	15.23974	15.02002	15.030531	120319560
GOOGL	2011-03-07	15.028779	15.107357	14.68969	14.806306	138369492
GOOGL	2011-03-08	14.838088	14.964464	14.76977	14.822573	91304604
GOOGL	2011-03-09	14.78979	14.877628	14.658408	14.809059	85953960
GOOGL	2011-03-10	14.650651	14.68018	14.500751	14.522022	124998876
GOOGL	2011-03-11	14.46997	14.514515	14.347598	14.432182	121158720
GOOGL	2011-03-14	14.334334	14.471722	14.214715	14.264014	112531356
GOOGL	2011-03-15	13.951451	14.289289	13.901401	14.253253	160063776
GOOGL	2011-03-16	14.214464	14.259009	13.795796	13.941441	151788060
GOOGL	2011-03-17	14.126126	14.239239	14.027528	14.048048	115856028
GOOGL	2011-03-18	14.13013	14.213964	14.007508	14.040541	131812056
GOOGL	2011-03-21	14.26977	14.50951	14.23974	14.426927	120715164
GOOGL	2011-03-22	14.446196	14.495245	14.327077	14.447447	75400524
GOOGL	2011-03-23	14.394144	14.575826	14.314314	14.568569	72575352
GOOGL	2011-03-24	14.6504	14.724474	14.484484	14.686937	83864052
GOOGL	2011-03-25	14.686687	14.687437	14.495495	14.508008	114221664
GOOGL	2011-03-28	14.566316	14.639389	14.382132	14.398398	88647264
GOOGL	2011-03-29	14.414414	14.561812	14.33959	14.557808	64127808
GOOGL	2011-03-30	14.624124	14.652152	14.529029	14.560561	56835108
GOOGL	2011-03-31	14.58959	14.718719	14.558058	14.683684	81094824
GOOGL	2011-04-01	14.733734	14.894645	14.733734	14.80981	104423472
GOOGL	2011-04-04	14.83984	14.883383	14.592092	14.706707	82097820
GOOGL	2011-04-05	14.541542	14.551802	14.156156	14.241491	241658100
GOOGL	2011-04-06	14.318819	14.393393	14.214214	14.368869	106625268
GOOGL	2011-04-07	14.407658	14.530531	14.369119	14.514515	101158740
GOOGL	2011-04-08	14.636887	14.636887	14.465966	14.468468	75995928
GOOGL	2011-04-11	14.419419	14.466967	14.339339	14.448699	74253672
GOOGL	2011-04-12	14.389389	14.437187	14.215465	14.27953	83340576
GOOGL	2011-04-13	14.402152	14.454454	14.308058	14.421421	82693224
GOOGL	2011-04-14	14.394144	14.500751	14.316817	14.477227	218033748
GOOGL	2011-04-15	13.645896	13.657407	13.264765	13.280781	561186252
GOOGL	2011-04-18	13.173674	13.204705	12.987988	13.184184	201390408
GOOGL	2011-04-19	13.262012	13.285285	13.035536	13.051301	107256636
GOOGL	2011-04-20	13.160661	13.183684	13.047798	13.156406	122277600
GOOGL	2011-04-21	13.20045	13.22022	13.072823	13.140641	98705196
GOOGL	2011-04-25	13.144394	13.188188	13.063313	13.139389	65166768
GOOGL	2011-04-26	13.176176	13.449449	13.143393	13.333834	139860000
GOOGL	2011-04-27	13.463463	13.466216	13.372122	13.457457	91844064
GOOGL	2011-04-28	13.464965	13.494745	13.365365	13.462713	79920000
GOOGL	2011-04-29	13.513514	13.616116	13.476226	13.616116	168970860
GOOGL	2011-05-02	13.656156	13.656907	13.441441	13.477477	85262652
GOOGL	2011-05-03	13.441692	13.563814	13.254004	13.360611	83176740
GOOGL	2011-05-04	13.392643	13.488488	13.338839	13.408158	84595320
GOOGL	2011-05-05	13.35986	13.498999	13.300801	13.37012	79832088
GOOGL	2011-05-06	13.467217	13.55005	13.392893	13.395896	82161756
GOOGL	2011-05-09	13.388388	13.475726	13.290791	13.455455	77870052
GOOGL	2011-05-10	13.513514	13.624374	13.451952	13.58008	81634284
GOOGL	2011-05-11	13.517017	13.602352	13.355606	13.39965	93458448
GOOGL	2011-05-12	13.394394	13.436937	13.286036	13.38964	57874068
GOOGL	2011-05-13	13.378629	13.411411	13.239489	13.252002	84263652
GOOGL	2011-05-16	13.170921	13.194945	12.922923	12.973473	118209672
GOOGL	2011-05-17	12.898649	13.293794	12.888639	13.274775	132011856
GOOGL	2011-05-18	13.251752	13.271522	13.155656	13.258509	78049872
GOOGL	2011-05-19	13.331582	13.426927	13.256256	13.294545	98649252
GOOGL	2011-05-20	13.308308	13.313063	13.091341	13.113864	92607300
GOOGL	2011-05-23	12.927928	13.013013	12.847848	12.972723	91908000
GOOGL	2011-05-24	13.022272	13.112112	12.966717	12.969469	75924000
GOOGL	2011-05-25	12.946196	13.082332	12.944194	13.004755	52011936
GOOGL	2011-05-26	12.955455	13.066066	12.887888	12.966216	84655260
GOOGL	2011-05-27	12.974975	13.057808	12.92042	13.035536	69762168
GOOGL	2011-05-31	13.138138	13.239489	13.100601	13.238739	107384508
GOOGL	2011-06-01	13.214214	13.343343	13.145896	13.153153	118117764
GOOGL	2011-06-02	13.202452	13.270771	13.075075	13.214715	88091820
GOOGL	2011-06-03	13.063063	13.203203	13.050551	13.09009	69870060
GOOGL	2011-06-06	13.101602	13.183684	12.994244	13.03954	77606316
GOOGL	2011-06-07	13.085335	13.128879	12.987738	12.988739	76227696
GOOGL	2011-06-08	12.926176	13.044044	12.907407	12.992242	66069864
GOOGL	2011-06-09	13.013013	13.013013	12.903904	12.931181	67496436
GOOGL	2011-06-10	12.864865	12.93018	12.744995	12.750501	97498404
GOOGL	2011-06-13	12.762763	12.767768	12.566817	12.630881	96994908
GOOGL	2011-06-14	12.716466	12.864865	12.687437	12.721972	93566340
GOOGL	2011-06-15	12.638388	12.721471	12.527778	12.586336	82849068
GOOGL	2011-06-16	12.582833	12.676927	12.429179	12.521772	110169720
GOOGL	2011-06-17	12.667167	12.67993	12.132132	12.137638	209606184
GOOGL	2011-06-20	12.137137	12.167918	11.992743	12.126627	121022856
GOOGL	2011-06-21	12.191942	12.360861	12.13038	12.337337	110505384
GOOGL	2011-06-22	12.298549	12.321071	12.18043	12.187437	96187716
GOOGL	2011-06-23	12.065315	12.083584	11.855105	12.017518	191875932
GOOGL	2011-06-24	12.029029	12.030781	11.837337	11.883884	152071776
GOOGL	2011-06-27	11.861862	12.222222	11.851852	12.082082	137650212
GOOGL	2011-06-28	12.112613	12.417668	12.112613	12.353604	108495396
GOOGL	2011-06-29	12.425926	12.518769	12.321822	12.451702	93626280
GOOGL	2011-06-30	12.562312	12.679429	12.55005	12.672172	97038864
GOOGL	2011-07-01	12.681181	13.042543	12.672172	13.038789	145322532
GOOGL	2011-07-05	13.145646	13.398398	13.145646	13.324324	153814032
GOOGL	2011-07-06	13.350851	13.476226	13.339339	13.397397	107716176
GOOGL	2011-07-07	13.538539	13.780781	13.41041	13.678679	157262580
GOOGL	2011-07-08	13.337087	13.454705	13.194945	13.313063	190617192
GOOGL	2011-07-11	13.217718	13.412913	13.150651	13.195195	113458428
GOOGL	2011-07-12	13.217217	13.498999	13.163163	13.363614	113534352
GOOGL	2011-07-13	13.438438	13.613614	13.425425	13.46997	111496392
GOOGL	2011-07-14	13.491491	13.563564	13.181431	13.236737	265714020
GOOGL	2011-07-15	14.952452	15.021271	14.718719	14.955455	548734716
GOOGL	2011-07-18	14.827077	15.066316	14.814815	14.888388	178553268
GOOGL	2011-07-19	14.918418	15.132132	14.903153	15.078829	118581300
GOOGL	2011-07-20	15.06957	15.085836	14.898649	14.898649	89022888
GOOGL	2011-07-21	14.865616	15.216717	14.865115	15.18994	138641220
GOOGL	2011-07-22	15.1499	15.503003	15.121872	15.471221	140986872
GOOGL	2011-07-25	15.349349	15.650901	15.34034	15.48999	125138736
GOOGL	2011-07-26	15.466717	15.703203	15.445946	15.578579	93622284
GOOGL	2011-07-27	15.444945	15.539289	15.133884	15.195696	157218624
GOOGL	2011-07-28	15.144895	15.414915	15.09009	15.288789	124211664
GOOGL	2011-07-29	15.120871	15.389389	15.107357	15.107357	165330504
GOOGL	2011-08-01	15.295796	15.402903	14.994494	15.184434	158485356
GOOGL	2011-08-02	15.165165	15.257007	14.804054	14.824825	127895976
GOOGL	2011-08-03	14.871622	15.09009	14.605355	15.044294	152874972
GOOGL	2011-08-04	14.877377	14.986236	14.451201	14.452452	196387416
GOOGL	2011-08-05	14.578078	14.764765	14.064064	14.49049	236926836
GOOGL	2011-08-08	14.088589	14.239239	13.622372	13.664164	299564136
GOOGL	2011-08-09	14.039039	14.37963	13.538789	14.3496	258529212
GOOGL	2011-08-10	14.048549	14.117117	13.706957	13.738989	214569216
GOOGL	2011-08-11	13.859359	14.226727	13.723974	14.067317	193030776
GOOGL	2011-08-12	14.251752	14.276777	14.024024	14.108358	126045828
GOOGL	2011-08-15	13.8496	14.138889	13.664915	13.944695	285510204
GOOGL	2011-08-16	13.824575	13.824825	13.270771	13.488488	277298424
GOOGL	2011-08-17	13.514264	13.605856	13.282533	13.342092	163000836
GOOGL	2011-08-18	13.09985	13.135385	12.524775	12.634635	251376372
GOOGL	2011-08-19	12.495996	12.884635	12.283784	12.285285	216183600
GOOGL	2011-08-22	12.612613	12.687688	12.375626	12.466717	196039764
GOOGL	2011-08-23	12.6001	13.048298	12.488989	12.983483	173698128
GOOGL	2011-08-24	12.996246	13.263263	12.943694	13.095345	143636220
GOOGL	2011-08-25	13.272773	13.445195	12.97047	13.014014	131588280
GOOGL	2011-08-26	13.012763	13.274525	12.841341	13.184685	143708148
GOOGL	2011-08-29	13.377377	13.49975	13.352352	13.49049	93338568
GOOGL	2011-08-30	13.468218	13.588338	13.283534	13.531031	119440440
GOOGL	2011-08-31	13.632132	13.671171	13.413413	13.537538	107624268
GOOGL	2011-09-01	13.532282	13.609359	13.293794	13.325826	96523380
GOOGL	2011-09-02	13.124875	13.211211	13.031281	13.134134	95951952
GOOGL	2011-09-06	12.782783	13.082082	12.775275	13.067568	108523368
GOOGL	2011-09-07	13.274525	13.411912	13.198198	13.364114	110121768
GOOGL	2011-09-08	13.358358	13.490991	13.310811	13.387387	95124780
GOOGL	2011-09-09	13.298298	13.37963	13.042793	13.134384	130621248
GOOGL	2011-09-12	12.961962	13.313063	12.95045	13.266266	106709184
GOOGL	2011-09-13	13.313313	13.36036	13.098098	13.251251	94073832
GOOGL	2011-09-14	13.328078	13.437187	13.158659	13.315065	107668224
GOOGL	2011-09-15	13.400901	13.638138	13.377377	13.577578	118313568
GOOGL	2011-09-16	13.633634	13.684685	13.592092	13.680681	141230628
GOOGL	2011-09-19	13.522272	13.761261	13.397898	13.68043	98637264
GOOGL	2011-09-20	13.748749	13.976977	13.58033	13.679429	111052836
GOOGL	2011-09-21	13.705956	13.888889	13.484985	13.493493	100471428
GOOGL	2011-09-22	13.169419	13.232733	12.862863	13.02953	175835988
GOOGL	2011-09-23	12.926927	13.173674	12.875375	13.150901	110980908
GOOGL	2011-09-26	13.194444	13.336587	12.844094	13.310561	105262632
GOOGL	2011-09-27	13.468468	13.68994	13.414665	13.496997	120315564
GOOGL	2011-09-28	13.551051	13.614114	13.205706	13.234234	90441468
GOOGL	2011-09-29	13.414414	13.445946	12.998248	13.200701	116147736
GOOGL	2011-09-30	13.018268	13.113113	12.872372	12.888889	108835056
GOOGL	2011-10-03	12.759009	12.812813	12.387387	12.4004	178797024
GOOGL	2011-10-04	12.263013	12.598599	12.027027	12.56006	166185648
GOOGL	2011-10-05	12.421171	12.707708	12.031281	12.63013	181182636
GOOGL	2011-10-06	12.7002	12.893644	12.577578	12.880631	136835028
GOOGL	2011-10-07	12.933684	13.025526	12.77027	12.890891	114121764
GOOGL	2011-10-10	13.142643	13.4502	13.093093	13.442693	92795112
GOOGL	2011-10-11	13.34985	13.683684	13.34985	13.593093	114021864
GOOGL	2011-10-12	13.716967	13.894645	13.629379	13.726226	126984888
GOOGL	2011-10-13	13.764515	13.988989	13.714214	13.988739	227276496
GOOGL	2011-10-14	15.001752	15.005005	14.703954	14.806807	340854804
GOOGL	2011-10-17	14.607608	14.810561	14.464464	14.574825	160167672
GOOGL	2011-10-18	14.519269	14.828829	14.449449	14.777528	151879968
GOOGL	2011-10-19	14.698198	14.816316	14.494995	14.532032	117142740
GOOGL	2011-10-20	14.562062	14.736987	14.502252	14.606356	135024840
GOOGL	2011-10-21	14.752503	14.833584	14.682182	14.777027	135504360
GOOGL	2011-10-24	14.682683	15.014264	14.677177	14.925425	136938924
GOOGL	2011-10-25	14.842342	14.88989	14.585836	14.593594	101518380
GOOGL	2011-10-26	14.753504	14.769269	14.335836	14.672422	114809076
GOOGL	2011-10-27	14.975475	15.082583	14.847347	14.981732	151060788
GOOGL	2011-10-28	14.877878	15.072573	14.871121	15.018519	100219680
GOOGL	2011-10-31	14.892142	15.007257	14.806557	14.830831	102209688
GOOGL	2011-11-01	14.517017	14.652402	14.433183	14.480731	124878996
GOOGL	2011-11-02	14.637137	14.713714	14.526527	14.635135	84751164
GOOGL	2011-11-03	14.68969	14.952452	14.607608	14.952452	106685208
GOOGL	2011-11-04	14.852352	15.008509	14.825576	14.918418	113278608
GOOGL	2011-11-07	14.847848	15.234735	14.820571	15.223473	134161704
GOOGL	2011-11-08	15.24024	15.374625	15.105105	15.323824	121054824
GOOGL	2011-11-09	15.121622	15.25	14.981481	15.038789	148291560
GOOGL	2011-11-10	15.163413	15.163914	14.803804	14.891892	114621264
GOOGL	2011-11-11	15.047548	15.317568	14.97998	15.223974	158920920
GOOGL	2011-11-14	15.215215	15.467467	15.20971	15.34034	127420452
GOOGL	2011-11-15	15.335335	15.467467	15.277778	15.429429	106932960
GOOGL	2011-11-16	15.317317	15.472973	15.280531	15.302052	104235660
GOOGL	2011-11-17	15.266517	15.322573	14.934434	15.036787	139592268
GOOGL	2011-11-18	15.065065	15.127628	14.858609	14.886887	131376492
GOOGL	2011-11-21	14.708709	14.727227	14.316567	14.538038	119931948
GOOGL	2011-11-22	14.514515	14.638889	14.395395	14.514515	96115788
GOOGL	2011-11-23	14.398148	14.520771	14.267017	14.267017	92938968
GOOGL	2011-11-25	14.143894	14.371121	14.047297	14.089089	62433504
GOOGL	2011-11-28	14.498749	14.735235	14.426927	14.719469	113042844
GOOGL	2011-11-29	14.711712	14.773774	14.547798	14.587838	73198728
GOOGL	2011-11-30	14.963714	15.002753	14.817067	14.99975	135744120
GOOGL	2011-12-01	15.015015	15.415415	14.98999	15.35961	144679176
GOOGL	2011-12-02	15.441692	15.615616	15.421922	15.524525	163264572
GOOGL	2011-12-05	15.706707	15.813313	15.575576	15.656907	127772100
GOOGL	2011-12-06	15.59034	15.731231	15.521522	15.60986	92966940
GOOGL	2011-12-07	15.557558	15.657157	15.467968	15.60035	90201708
GOOGL	2011-12-08	15.541542	15.701952	15.397898	15.416667	96427476
GOOGL	2011-12-09	15.465465	15.743994	15.440691	15.701201	110537352
GOOGL	2011-12-12	15.562563	15.67017	15.522773	15.6504	87268644
GOOGL	2011-12-13	15.734735	15.92993	15.586837	15.656406	160966872
GOOGL	2011-12-14	15.561812	15.623624	15.327578	15.467217	155991852
GOOGL	2011-12-15	15.578579	15.615616	15.482733	15.504004	96247656
GOOGL	2011-12-16	15.623624	15.748749	15.552302	15.664665	178193628
GOOGL	2011-12-19	15.715966	15.728228	15.515516	15.561311	85654260
GOOGL	2011-12-20	15.715716	15.811812	15.715465	15.775025	95432472
GOOGL	2011-12-21	15.766016	15.811311	15.489489	15.661161	99816084
GOOGL	2011-12-22	15.714464	15.809059	15.690941	15.758258	72819108
GOOGL	2011-12-23	15.815816	15.882883	15.77978	15.844344	58089852
GOOGL	2011-12-27	15.817067	16.128378	15.815816	16.022272	64191744
GOOGL	2011-12-28	16.084835	16.141142	15.968468	16.008509	85002912
GOOGL	2011-12-29	16.053303	16.091091	15.895896	16.076077	62952984
GOOGL	2011-12-30	16.066566	16.185184	16.066566	16.163664	71220708
GOOGL	2012-01-03	16.33984	16.72047	16.325577	16.651901	146912940
GOOGL	2012-01-04	16.642391	16.773024	16.532032	16.723724	114445440
GOOGL	2012-01-05	16.56982	16.615866	16.422173	16.491741	131184684
GOOGL	2012-01-06	16.495245	16.516518	16.261011	16.266768	107608284
GOOGL	2012-01-09	16.178679	16.191191	15.546296	15.577077	232671096
GOOGL	2012-01-10	15.75951	15.860861	15.438188	15.594094	175648176
GOOGL	2012-01-11	15.603103	15.750501	15.543544	15.664665	95904000
GOOGL	2012-01-12	15.796296	15.838088	15.678178	15.756757	74932992
GOOGL	2012-01-13	15.672172	15.689439	15.542042	15.64039	92199708
GOOGL	2012-01-17	15.815315	15.815315	15.657658	15.73023	76295628
GOOGL	2012-01-18	15.681431	15.865866	15.568569	15.838589	110357532
GOOGL	2012-01-19	16.040791	16.040791	15.802302	16.005255	251959788
GOOGL	2012-01-20	14.778028	14.78979	14.557057	14.664414	422628948
GOOGL	2012-01-23	14.664665	14.731231	14.593594	14.652653	136379484
GOOGL	2012-01-24	14.672673	14.706707	14.464464	14.537788	122109768
GOOGL	2012-01-25	14.452202	14.482232	14.173674	14.251502	199308492
GOOGL	2012-01-26	14.313814	14.376376	14.127878	14.216717	128918952
GOOGL	2012-01-27	14.283784	14.522523	14.247497	14.514014	144555300
GOOGL	2012-01-30	14.465716	14.514515	14.349349	14.456707	93126780
GOOGL	2012-01-31	14.58959	14.614615	14.393143	14.517267	85610304
GOOGL	2012-02-01	14.638138	14.652152	14.492993	14.535285	92735172
GOOGL	2012-02-02	14.636386	14.674925	14.566567	14.642392	96491412
GOOGL	2012-02-03	14.781281	14.941692	14.715966	14.923173	126613260
GOOGL	2012-02-06	14.89014	15.286036	14.865115	15.242492	147036816
GOOGL	2012-02-07	15.193944	15.25	15.109109	15.184434	83600316
GOOGL	2012-02-08	15.231231	15.299049	15.133634	15.261512	73382544
GOOGL	2012-02-09	15.315816	15.377878	15.24024	15.301802	90497412
GOOGL	2012-02-10	15.212212	15.218468	15.115115	15.162913	92914992
GOOGL	2012-02-13	15.277778	15.361361	15.265766	15.32032	72579348
GOOGL	2012-02-14	15.303804	15.315315	15.134134	15.259259	72075852
GOOGL	2012-02-15	15.338589	15.338589	15.079079	15.154154	96938964
GOOGL	2012-02-16	15.085586	15.235485	14.958208	15.178178	101134764
GOOGL	2012-02-17	15.139389	15.205956	15.075075	15.131131	97866036
GOOGL	2012-02-21	15.111862	15.462462	15.087087	15.365365	99132768
GOOGL	2012-02-22	15.314314	15.434935	15.182933	15.213714	78601320
GOOGL	2012-02-23	15.19019	15.213714	15.023774	15.167918	82117800
GOOGL	2012-02-24	15.198949	15.306557	15.152903	15.262763	77346576
GOOGL	2012-02-27	15.17993	15.324324	15.141642	15.247998	72483444
GOOGL	2012-02-28	15.265265	15.50976	15.207207	15.475225	113790096
GOOGL	2012-02-29	15.48048	15.655656	15.402903	15.471722	125350524
GOOGL	2012-03-01	15.572072	15.658158	15.469219	15.575576	89418492
GOOGL	2012-03-02	15.565566	15.615616	15.523524	15.546797	62869068
GOOGL	2012-03-05	15.526276	15.577828	15.2998	15.371622	63668268
GOOGL	2012-03-06	15.216466	15.235485	14.860861	15.139139	126849024
GOOGL	2012-03-07	15.241491	15.295045	15.161662	15.185185	50529420
GOOGL	2012-03-08	15.266266	15.302803	15.173924	15.193694	53766180
GOOGL	2012-03-09	15.213964	15.312813	15.015015	15.021271	106717176
GOOGL	2012-03-12	15.015015	15.19019	14.996496	15.143894	66693240
GOOGL	2012-03-13	15.233984	15.461712	15.153904	15.45996	89742168
GOOGL	2012-03-14	15.39039	15.585085	15.351852	15.415165	117358524
GOOGL	2012-03-15	15.43043	15.603103	15.386136	15.543794	97306596
GOOGL	2012-03-16	15.537788	15.663413	15.516767	15.641642	121897980
GOOGL	2012-03-19	15.593594	15.947698	15.546547	15.865365	86825088
GOOGL	2012-03-20	15.788789	15.917417	15.697447	15.853103	61558380
GOOGL	2012-03-21	15.881131	16.200951	15.828579	16.015516	98685216
GOOGL	2012-03-22	15.978478	16.236237	15.790791	16.167418	96311592
GOOGL	2012-03-23	16.181181	16.228729	16.03854	16.080832	77530392
GOOGL	2012-03-26	16.141142	16.253504	16.004505	16.249498	72695232
GOOGL	2012-03-27	16.191942	16.353853	16.136135	16.191692	80207712
GOOGL	2012-03-28	16.317066	16.481232	16.293293	16.41041	101454444
GOOGL	2012-03-29	16.352352	16.431181	16.123625	16.226477	76895028
GOOGL	2012-03-30	16.310061	16.353603	16.04104	16.047047	92335572
GOOGL	2012-04-02	16.035286	16.203705	15.886887	16.18919	91276632
GOOGL	2012-04-03	16.151402	16.214966	15.981982	16.081581	81714204
GOOGL	2012-04-04	15.977227	15.990991	15.793293	15.894645	65038896
GOOGL	2012-04-05	15.821822	15.926677	15.72998	15.823824	92655252
GOOGL	2012-04-09	15.727728	15.899149	15.647898	15.786787	87220692
GOOGL	2012-04-10	15.853854	15.878378	15.629379	15.687187	99180720
GOOGL	2012-04-11	15.865115	15.915916	15.798298	15.914915	87872040
GOOGL	2012-04-12	16.074825	16.344845	16.022524	16.291542	230033736
GOOGL	2012-04-13	16.204954	16.240992	15.604104	15.630631	326045628
GOOGL	2012-04-16	15.590591	15.610861	15.056557	15.166917	227456316
GOOGL	2012-04-17	15.229229	15.457708	15.19044	15.254505	120835044
GOOGL	2012-04-18	15.216466	15.335335	15.085335	15.201451	106673220
GOOGL	2012-04-19	15.157407	15.421922	14.98999	14.997497	131652216
GOOGL	2012-04-20	15.121371	15.236486	14.910661	14.916416	122213664
GOOGL	2012-04-23	14.837337	14.976226	14.76977	14.954955	87824088
GOOGL	2012-04-24	14.970971	15.180931	14.947948	15.046797	77086836
GOOGL	2012-04-25	15.115115	15.299049	15.087087	15.258258	72771156
GOOGL	2012-04-26	15.288038	15.465465	15.257758	15.402152	83616300
GOOGL	2012-04-27	15.390891	15.433934	15.28028	15.38989	65390544
GOOGL	2012-04-30	15.34009	15.417417	15.03028	15.136386	96195708
GOOGL	2012-05-01	15.10986	15.305305	15.01977	15.125876	80011908
GOOGL	2012-05-02	15.045045	15.217968	15.03028	15.196697	64395540
GOOGL	2012-05-03	15.255756	15.386136	15.238989	15.290791	74645280
GOOGL	2012-05-04	15.163163	15.212462	14.935185	14.939189	88207704
GOOGL	2012-05-07	14.88989	15.27953	14.88989	15.203954	79700220
GOOGL	2012-05-08	15.153403	15.437938	15.032533	15.335085	106984908
GOOGL	2012-05-09	15.185686	15.424925	15.06031	15.243994	93058848
GOOGL	2012-05-10	15.339339	15.42017	15.271021	15.356857	61374564
GOOGL	2012-05-11	15.274024	15.379129	15.134384	15.145896	83892024
GOOGL	2012-05-14	15.034535	15.227728	15.02953	15.115115	72903024
GOOGL	2012-05-15	15.148899	15.39039	15.108859	15.293043	83999916
GOOGL	2012-05-16	15.464464	15.768268	15.413914	15.738989	193210596
GOOGL	2012-05-17	15.861612	15.962212	15.546296	15.591842	134017848
GOOGL	2012-05-18	15.643143	15.826326	14.932432	15.025025	238701060
GOOGL	2012-05-21	15.027778	15.407658	15.015015	15.368118	122892984
GOOGL	2012-05-22	15.351351	15.360611	14.914915	15.035035	121953924
GOOGL	2012-05-23	15.056306	15.255255	14.942943	15.251752	126996876
GOOGL	2012-05-24	15.244244	15.313313	14.986737	15.106607	75576348
GOOGL	2012-05-25	15.04004	15.058308	14.721722	14.803053	143132724
GOOGL	2012-05-29	14.91016	14.993243	14.722723	14.873373	104123772
GOOGL	2012-05-30	14.718719	14.812312	14.602853	14.72047	76191732
GOOGL	2012-05-31	14.732733	14.764765	14.489489	14.536036	118613268
GOOGL	2012-06-01	14.309059	14.330581	14.222973	14.288789	122193684
GOOGL	2012-06-04	14.26977	14.526777	14.264515	14.479229	97210692
GOOGL	2012-06-05	14.400651	14.467718	14.175926	14.274525	93502404
GOOGL	2012-06-06	14.426426	14.563814	14.354605	14.528779	83748168
GOOGL	2012-06-07	14.704705	14.711962	14.445696	14.47022	70269660
GOOGL	2012-06-08	14.410661	14.53954	14.378879	14.525776	56359584
GOOGL	2012-06-11	14.61987	14.647648	14.181431	14.226727	106337556
GOOGL	2012-06-12	14.258509	14.271772	13.978478	14.141642	128839032
GOOGL	2012-06-13	14.057057	14.189189	13.980981	14.041291	78089832
GOOGL	2012-06-14	14.046547	14.140891	13.926927	13.99024	93702204
GOOGL	2012-06-15	14.022523	14.127127	13.941191	14.126877	119927952
GOOGL	2012-06-18	14.07958	14.36962	13.995245	14.285536	99776124
GOOGL	2012-06-19	14.354104	14.621622	14.342342	14.552803	82964952
GOOGL	2012-06-20	14.50976	14.514515	14.352102	14.452202	93774132
GOOGL	2012-06-21	14.510511	14.510511	14.107357	14.144394	80371548
GOOGL	2012-06-22	14.214214	14.301301	14.15966	14.301301	89026884
GOOGL	2012-06-25	14.197447	14.216466	13.947698	14.031532	63200736
GOOGL	2012-06-26	14.083083	14.179179	14.001001	14.131131	53953992
GOOGL	2012-06-27	14.206707	14.364114	14.164665	14.246747	67624308
GOOGL	2012-06-28	14.161662	14.16992	13.944194	14.121872	76759164
GOOGL	2012-06-29	14.388388	14.517768	14.319319	14.516266	100679220
GOOGL	2012-07-02	14.56006	14.58959	14.426927	14.526276	66153780
GOOGL	2012-07-03	14.514765	14.724975	14.464464	14.71046	47532420
GOOGL	2012-07-05	14.733734	15.016517	14.728228	14.912913	93742164
GOOGL	2012-07-06	14.826076	14.852853	14.585085	14.664164	86385528
GOOGL	2012-07-09	14.638388	14.72973	14.545796	14.664915	68535396
GOOGL	2012-07-10	14.76952	14.825576	14.482983	14.557057	76847076
GOOGL	2012-07-11	14.421922	14.460711	14.137638	14.294044	139832028
GOOGL	2012-07-12	14.192192	14.312563	14.066316	14.276276	92299608
GOOGL	2012-07-13	14.318068	14.493243	14.227978	14.427427	78960960
GOOGL	2012-07-16	14.423674	14.494244	14.308809	14.387387	58445496
GOOGL	2012-07-17	14.475225	14.531281	14.224224	14.432683	67136796
GOOGL	2012-07-18	14.438939	14.606857	14.417668	14.533534	61866072
GOOGL	2012-07-19	14.668168	14.976977	14.664665	14.841341	186801012
GOOGL	2012-07-20	15.234234	15.338839	14.969469	15.285786	258289452
GOOGL	2012-07-23	15.027027	15.474224	14.971221	15.403153	142325532
GOOGL	2012-07-24	15.39039	15.463714	15.123624	15.204454	80295624
GOOGL	2012-07-25	15.223223	15.34985	15.149399	15.214965	72847080
GOOGL	2012-07-26	15.39039	15.437187	15.266016	15.349349	67340592
GOOGL	2012-07-27	15.487738	15.890891	15.452953	15.88989	141846012
GOOGL	2012-07-30	15.917167	16.081081	15.753253	15.823323	87380532
GOOGL	2012-07-31	15.722222	15.928428	15.721221	15.84009	74549376
GOOGL	2012-08-01	15.948448	16.003754	15.8003	15.832833	73710216
GOOGL	2012-08-02	15.653403	15.966717	15.600851	15.734484	79028892
GOOGL	2012-08-03	16.016016	16.10911	15.919419	16.049299	75808116
GOOGL	2012-08-06	16.006256	16.250751	15.996496	16.086588	71224704
GOOGL	2012-08-07	16.06081	16.122623	15.927678	16.02953	79192728
GOOGL	2012-08-08	15.992242	16.162912	15.978478	16.071821	52835112
GOOGL	2012-08-09	16.12888	16.175425	16.054054	16.074825	42769188
GOOGL	2012-08-10	15.980731	16.072071	15.919169	16.066067	57326616
GOOGL	2012-08-13	16.201702	16.520269	16.183184	16.516768	130585284
GOOGL	2012-08-14	16.497747	16.838087	16.491491	16.733232	146321532
GOOGL	2012-08-15	16.773773	16.873123	16.61912	16.705206	96331572
GOOGL	2012-08-16	16.704454	16.882883	16.693693	16.838589	68639292
GOOGL	2012-08-17	16.869869	16.948198	16.809309	16.945444	87020892
GOOGL	2012-08-20	16.904404	16.988739	16.833332	16.905405	70253676
GOOGL	2012-08-21	16.844595	16.966967	16.570822	16.754505	88799112
GOOGL	2012-08-22	16.7012	17.032032	16.684183	16.946445	76291632
GOOGL	2012-08-23	16.873625	17.02903	16.791792	16.936937	71296632
GOOGL	2012-08-24	16.906906	17.028278	16.86887	16.982733	57006936
GOOGL	2012-08-27	16.591341	16.816816	16.497498	16.747248	104443452
GOOGL	2012-08-28	16.641642	16.957457	16.635136	16.948198	82261656
GOOGL	2012-08-29	16.9512	17.241993	16.920671	17.217466	119492388
GOOGL	2012-08-30	17.123123	17.201952	17.021523	17.059059	65010924
GOOGL	2012-08-31	17.117117	17.231731	17.018019	17.144394	84998916
GOOGL	2012-09-04	17.13088	17.142141	16.854355	17.043043	75508416
GOOGL	2012-09-05	17.017017	17.17968	16.995495	17.035034	68259672
GOOGL	2012-09-06	17.166166	17.514765	17.135386	17.502502	121618260
GOOGL	2012-09-07	17.517517	17.824074	17.459209	17.671421	129190680
GOOGL	2012-09-10	17.761763	17.838087	17.477226	17.536787	102297600
GOOGL	2012-09-11	17.466467	17.533785	17.292292	17.322071	74877048
GOOGL	2012-09-12	17.252502	17.390141	17.03904	17.289289	105586308
GOOGL	2012-09-13	17.344595	17.742743	17.280781	17.668669	106253640
GOOGL	2012-09-14	17.757757	17.842842	17.692944	17.75976	104635260
GOOGL	2012-09-17	17.72047	17.83984	17.642643	17.767267	60271668
GOOGL	2012-09-18	17.712212	17.984484	17.687187	17.974976	82589328
GOOGL	2012-09-19	17.955456	18.232231	17.928179	18.205706	123808068
GOOGL	2012-09-20	18.129881	18.302803	18.04855	18.221222	116179704
GOOGL	2012-09-21	18.323574	18.391392	18.271271	18.368118	254109636
GOOGL	2012-09-24	18.293293	18.76977	18.274525	18.753254	142409448
GOOGL	2012-09-25	18.845095	19.141392	18.710211	18.747747	242097660
GOOGL	2012-09-26	18.765015	19.050051	18.543545	18.855354	226689084
GOOGL	2012-09-27	19.017769	19.09009	18.810061	18.931431	157086756
GOOGL	2012-09-28	18.872623	19.001501	18.797548	18.88138	111228660
GOOGL	2012-10-01	18.995245	19.144144	18.924173	19.063564	126593280
GOOGL	2012-10-02	19.149149	19.168919	18.775526	18.943693	111496392
GOOGL	2012-10-03	18.911913	19.117117	18.823824	19.081581	88243668
GOOGL	2012-10-04	19.087837	19.266518	19.004004	19.22047	98069832
GOOGL	2012-10-05	19.287037	19.37888	19.144394	19.210461	109326564
GOOGL	2012-10-08	19.044044	19.108608	18.872623	18.964966	78265656
GOOGL	2012-10-09	19.010761	19.052052	18.581833	18.620871	120007872
GOOGL	2012-10-10	18.565065	18.706957	18.475725	18.632633	81514404
GOOGL	2012-10-11	18.841341	18.981482	18.776026	18.805805	95260644
GOOGL	2012-10-12	18.815065	18.89064	18.62112	18.637386	96071832
GOOGL	2012-10-15	18.567066	18.614365	18.285786	18.543043	120643236
GOOGL	2012-10-16	18.521772	18.693443	18.42993	18.636135	82245672
GOOGL	2012-10-17	18.617367	18.927427	18.525024	18.906157	91624284
GOOGL	2012-10-18	18.907408	19.004505	16.916918	17.392391	497198304
GOOGL	2012-10-19	17.657158	17.685184	16.816816	17.061811	458828712
GOOGL	2012-10-22	17.042292	17.132883	16.759258	16.983734	162061776
GOOGL	2012-10-23	16.817066	17.200451	16.816816	17.025776	116547336
GOOGL	2012-10-24	17.187187	17.192192	16.898649	16.94945	99760140
GOOGL	2012-10-25	17.017017	17.067066	16.854605	16.96096	95947956
GOOGL	2012-10-26	16.929428	17.092842	16.796797	16.895645	77953968
GOOGL	2012-10-31	17.013514	17.042042	16.891891	17.024525	61418520
GOOGL	2012-11-01	17.004505	17.289789	16.984985	17.206957	81921996
GOOGL	2012-11-02	17.387136	17.406157	17.20145	17.215216	92883024
GOOGL	2012-11-05	17.129629	17.188688	16.905907	17.091091	65370564
GOOGL	2012-11-06	17.154154	17.17968	16.955706	17.060061	63248688
GOOGL	2012-11-07	16.891891	16.972723	16.678928	16.694695	89202708
GOOGL	2012-11-08	16.771772	16.804054	16.297047	16.323574	103776120
GOOGL	2012-11-09	16.382633	16.725225	16.273773	16.592342	124439436
GOOGL	2012-11-12	16.610359	16.761763	16.538288	16.664164	56179764
GOOGL	2012-11-13	16.591593	16.706707	16.472221	16.492743	63704232
GOOGL	2012-11-14	16.533033	16.571072	16.278778	16.33008	66669264
GOOGL	2012-11-15	16.266266	16.516518	16.113613	16.197699	73882044
GOOGL	2012-11-16	16.165916	16.341843	15.915916	16.195696	137390472
GOOGL	2012-11-19	16.408909	16.73974	16.404655	16.721972	94633272
GOOGL	2012-11-20	16.754505	16.966967	16.63088	16.766016	83464452
GOOGL	2012-11-21	16.741491	16.761763	16.526527	16.663412	84403512
GOOGL	2012-11-23	16.766016	16.766768	16.669168	16.715965	36863100
GOOGL	2012-11-26	16.677677	16.691692	16.491993	16.545296	88095816
GOOGL	2012-11-27	16.520771	16.891891	16.466467	16.784534	100247652
GOOGL	2012-11-28	16.716967	17.139891	16.613865	17.108858	121558320
GOOGL	2012-11-29	17.211712	17.364864	17.067066	17.314566	110948940
GOOGL	2012-11-30	17.300051	17.497997	17.159409	17.476727	126417456
GOOGL	2012-12-03	17.573574	17.664915	17.370119	17.398649	87612300
GOOGL	2012-12-04	17.392391	17.405155	17.15966	17.293043	79588332
GOOGL	2012-12-05	17.321072	17.379881	17.075325	17.212713	74421504
GOOGL	2012-12-06	17.206957	17.407658	17.129881	17.295546	58433508
GOOGL	2012-12-07	17.392391	17.43944	17.077578	17.122372	76695228
GOOGL	2012-12-10	17.151901	17.308559	17.111862	17.152653	54613332
GOOGL	2012-12-11	17.267267	17.565565	17.210211	17.43944	107396496
GOOGL	2012-12-12	17.498247	17.605354	17.354355	17.456455	96942960
GOOGL	2012-12-13	17.915916	17.92968	17.506256	17.585085	137658204
GOOGL	2012-12-14	17.496746	17.713213	17.478228	17.566566	85118796
GOOGL	2012-12-17	17.655155	18.066067	17.618118	18.037539	121294584
GOOGL	2012-12-18	17.932934	18.245747	17.894144	18.044794	120075804
GOOGL	2012-12-19	18.035786	18.093094	17.934935	18.020771	76667256
GOOGL	2012-12-20	18.0996	18.134384	17.942192	18.077078	66213720
GOOGL	2012-12-21	17.867117	17.988487	17.780781	17.908659	140898960
GOOGL	2012-12-24	17.88063	17.897396	17.704454	17.755255	33602364
GOOGL	2012-12-26	17.719469	17.83984	17.577827	17.739489	47248704
GOOGL	2012-12-27	17.696196	17.738739	17.482733	17.674925	65830104
GOOGL	2012-12-28	17.559811	17.690439	17.517769	17.517769	56023920
GOOGL	2012-12-31	17.517517	17.782032	17.417418	17.702202	79816104
GOOGL	2013-01-02	18.003504	18.193193	17.931683	18.099348	101550348
GOOGL	2013-01-03	18.141392	18.316566	18.036036	18.109859	92635272
GOOGL	2013-01-04	18.251753	18.555305	18.210211	18.467718	110429460
GOOGL	2013-01-07	18.404655	18.503002	18.282784	18.387136	66161772
GOOGL	2013-01-08	18.406906	18.425926	18.12888	18.350851	66976956
GOOGL	2013-01-09	18.325075	18.477226	18.233232	18.471472	80907012
GOOGL	2013-01-10	18.589338	18.643644	18.355856	18.555555	73354572
GOOGL	2013-01-11	18.568569	18.579329	18.425926	18.518269	51356592
GOOGL	2013-01-14	18.443443	18.573574	18.076826	18.099348	114441444
GOOGL	2013-01-15	18.001251	18.393393	17.82032	18.141392	156950892
GOOGL	2013-01-16	18.078077	18.126627	17.85961	17.897648	80855064
GOOGL	2013-01-17	17.960711	18.009008	17.793293	17.8008	88371540
GOOGL	2013-01-18	17.776777	17.837088	17.5508	17.630381	128942928
GOOGL	2013-01-22	17.634134	17.651152	17.405405	17.589338	151544304
GOOGL	2013-01-23	18.418167	18.743744	18.413162	18.556055	236127636
GOOGL	2013-01-24	18.549549	18.93969	18.531281	18.874125	135172692
GOOGL	2013-01-25	18.788038	18.980982	18.775024	18.860611	88946964
GOOGL	2013-01-28	18.812813	18.908909	18.715965	18.787037	65018916
GOOGL	2013-01-29	18.687437	18.942694	18.682182	18.860861	69814116
GOOGL	2013-01-30	18.862362	19.042793	18.841593	18.864614	69250680
GOOGL	2013-01-31	18.781532	18.959459	18.775024	18.911161	65302632
GOOGL	2013-02-01	18.973974	19.434435	18.971472	19.409409	149694156
GOOGL	2013-02-04	19.21146	19.281031	18.975725	18.994493	121498380
GOOGL	2013-02-05	19.047297	19.297047	19.005756	19.162663	74753172
GOOGL	2013-02-06	18.995747	19.343344	18.981482	19.273523	83040876
GOOGL	2013-02-07	19.261763	19.48974	19.156656	19.368118	113494392
GOOGL	2013-02-08	19.522774	19.686436	19.508509	19.653904	120683196
GOOGL	2013-02-11	19.479479	19.594595	19.363113	19.58008	86625288
GOOGL	2013-02-12	19.563313	19.717216	19.503754	19.537037	74285640
GOOGL	2013-02-13	19.522774	19.653402	19.518768	19.591091	47880072
GOOGL	2013-02-14	19.512762	19.738237	19.463715	19.715216	69342588
GOOGL	2013-02-15	19.704704	19.851351	19.696445	19.842093	109082808
GOOGL	2013-02-19	19.91967	20.195194	19.901901	20.191441	117154728
GOOGL	2013-02-20	20.152653	20.244493	19.814566	19.831331	110457432
GOOGL	2013-02-21	19.969971	20.156406	19.800301	19.908157	140115744
GOOGL	2013-02-22	20.001501	20.0513	19.864864	20.012762	82073844
GOOGL	2013-02-25	20.077578	20.23048	19.782032	19.78904	92063844
GOOGL	2013-02-26	19.894896	19.918669	19.629629	19.773024	88011900
GOOGL	2013-02-27	19.889891	20.138889	19.797548	20.014515	80962956
GOOGL	2013-02-28	20.047548	20.194944	20.045795	20.050051	90541368
GOOGL	2013-03-01	19.964966	20.1987	19.923674	20.174925	86928984
GOOGL	2013-03-04	20.152653	20.591593	20.145145	20.558058	110912976
GOOGL	2013-03-05	20.743994	21.024775	20.743242	20.985987	161602236
GOOGL	2013-03-06	21.046797	21.12112	20.740992	20.805305	114805080
GOOGL	2013-03-07	20.872372	20.936436	20.76026	20.835836	82025892
GOOGL	2013-03-08	20.883383	20.893894	20.646896	20.808809	116359524
GOOGL	2013-03-11	20.813063	21.013514	20.808308	20.891392	63724212
GOOGL	2013-03-12	20.78854	20.818068	20.612362	20.71096	80251668
GOOGL	2013-03-13	20.718218	20.788038	20.578327	20.653402	65586348
GOOGL	2013-03-14	20.695444	20.695444	20.455206	20.559059	65981952
GOOGL	2013-03-15	20.482983	20.528028	20.353853	20.377878	123864012
GOOGL	2013-03-18	20.145145	20.339338	20.056807	20.214966	73458468
GOOGL	2013-03-19	20.3013	20.501753	20.181431	20.303303	83844072
GOOGL	2013-03-20	20.441191	20.458208	20.306307	20.388138	58493448
GOOGL	2013-03-21	20.302553	20.443443	20.266518	20.301802	59044896
GOOGL	2013-03-22	20.388889	20.401402	20.261261	20.278028	59468472
GOOGL	2013-03-25	20.330582	20.501251	20.190691	20.261261	68411520
GOOGL	2013-03-26	20.357859	20.370371	20.214966	20.330832	47628324
GOOGL	2013-03-27	20.187187	20.195194	20.053303	20.086588	86441472
GOOGL	2013-03-28	20.119869	20.154404	19.852352	19.874624	91420488
GOOGL	2013-04-01	19.895145	20.076326	19.851101	20.049801	72219708
GOOGL	2013-04-02	20.133635	20.391142	20.120119	20.346346	81578340
GOOGL	2013-04-03	20.356857	20.375376	20.036787	20.175175	69470460
GOOGL	2013-04-04	20.126375	20.163914	19.802301	19.896646	97806096
GOOGL	2013-04-05	19.671171	19.694445	19.429428	19.595846	137218644
GOOGL	2013-04-08	19.488237	19.508259	19.229229	19.39064	113170716
GOOGL	2013-04-09	19.406906	19.613363	19.347097	19.460711	86205708
GOOGL	2013-04-10	19.592592	19.828579	19.419418	19.774275	79064856
GOOGL	2013-04-11	19.841843	19.847347	19.62112	19.77953	81066852
GOOGL	2013-04-12	19.819571	19.822323	19.592842	19.771021	65402532
GOOGL	2013-04-15	19.668419	19.944944	19.444944	19.567818	98025876
GOOGL	2013-04-16	19.684435	19.91992	19.617619	19.854103	69610320
GOOGL	2013-04-17	19.688438	19.790791	19.471972	19.583584	81398520
GOOGL	2013-04-18	19.653402	19.664665	19.05055	19.166918	132767100
GOOGL	2013-04-19	19.248247	20.106106	19.175676	20.016768	231895872
GOOGL	2013-04-22	20.035034	20.11912	19.394394	20.022774	115220664
GOOGL	2013-04-23	20.045046	20.407907	20.02903	20.217718	91600308
GOOGL	2013-04-24	20.222973	20.47047	20.220221	20.356607	73090836
GOOGL	2013-04-25	20.426678	20.432182	20.21096	20.247747	79608312
GOOGL	2013-04-26	20.210211	20.213715	19.934435	20.055555	99408492
GOOGL	2013-04-29	20.101351	20.588087	20.095095	20.496998	91939968
GOOGL	2013-04-30	20.495495	20.711712	20.462461	20.634886	92175732
GOOGL	2013-05-01	20.602102	20.638639	20.429428	20.531281	58141800
GOOGL	2013-05-02	20.523024	20.884636	20.496746	20.761011	80651268
GOOGL	2013-05-03	20.944944	21.191191	20.920921	21.164164	100403496
GOOGL	2013-05-06	21.227728	21.567818	21.227728	21.56031	85566348
GOOGL	2013-05-07	21.596848	21.618368	21.288038	21.452202	78281640
GOOGL	2013-05-08	21.446445	21.86887	21.344093	21.862614	98633268
GOOGL	2013-05-09	21.792793	22.013514	21.727476	21.808809	87935976
GOOGL	2013-05-10	21.904655	22.035536	21.825827	22.027779	75832092
GOOGL	2013-05-13	21.994244	22.083834	21.856356	21.960211	57882060
GOOGL	2013-05-14	21.959459	22.239489	21.950451	22.199699	63108828
GOOGL	2013-05-15	22.40991	22.932432	22.372873	22.92017	159276564
GOOGL	2013-05-16	22.997997	23.022524	22.572823	22.61937	128255616
GOOGL	2013-05-17	22.773273	22.860109	22.535536	22.752253	111568320
GOOGL	2013-05-20	22.647648	23.038038	22.647648	22.735987	90817092
GOOGL	2013-05-21	22.723223	22.814314	22.462713	22.696947	79240680
GOOGL	2013-05-22	22.586588	22.755507	22.194195	22.257757	102321576
GOOGL	2013-05-23	21.946947	22.271271	21.871872	22.091843	90912996
GOOGL	2013-05-24	21.903402	21.992493	21.797047	21.854855	91780128
GOOGL	2013-05-28	22.10961	22.325827	22.032032	22.053804	90209700
GOOGL	2013-05-29	21.914665	21.971722	21.62888	21.729479	80455464
GOOGL	2013-05-30	21.76977	21.994493	21.681932	21.790791	84743172
GOOGL	2013-05-31	21.724726	21.946947	21.709709	21.802301	78697224
GOOGL	2013-06-03	21.846848	21.87112	21.396896	21.712461	98928972
GOOGL	2013-06-04	21.717968	21.786537	21.373123	21.498999	74669256
GOOGL	2013-06-05	21.584333	21.758007	21.449699	21.514013	84187728
GOOGL	2013-06-06	21.629129	21.67993	21.201702	21.637638	103060836
GOOGL	2013-06-07	21.782282	22.022022	21.654655	22.015265	106877016
GOOGL	2013-06-10	22.074575	22.297297	22.024275	22.277779	93418488
GOOGL	2013-06-11	22.12137	22.197197	22.01001	22.017267	70233696
GOOGL	2013-06-12	22.158659	22.172173	21.763014	21.821321	88103808
GOOGL	2013-06-13	21.746246	22.013514	21.659159	21.946947	82713204
GOOGL	2013-06-14	22.024525	22.139641	21.875126	21.897898	89710200
GOOGL	2013-06-17	22.002752	22.258007	21.978979	22.178429	85766148
GOOGL	2013-06-18	22.238487	22.547548	22.230982	22.538038	86589324
GOOGL	2013-06-19	22.556807	22.793795	22.459961	22.539539	116519364
GOOGL	2013-06-20	22.372122	22.547548	22.104855	22.14064	134745120
GOOGL	2013-06-21	22.23073	22.26927	21.848598	22.045296	159132708
GOOGL	2013-06-24	21.818819	21.92993	21.602854	21.766518	120555324
GOOGL	2013-06-25	21.953453	22.014013	21.634384	21.676678	102025872
GOOGL	2013-06-26	21.865616	21.971972	21.786036	21.863113	73182744
GOOGL	2013-06-27	21.991993	22.139389	21.938189	21.9487	76982940
GOOGL	2013-06-28	21.894394	22.068068	21.876627	22.031281	93878028
GOOGL	2013-07-01	22.183434	22.324324	22.147146	22.219219	68923008
GOOGL	2013-07-02	22.277277	22.297297	21.953705	22.07983	75584340
GOOGL	2013-07-03	22.01952	22.251501	21.984484	22.182934	41838120
GOOGL	2013-07-05	22.272524	22.407658	22.205706	22.35961	68007924
GOOGL	2013-07-08	22.502752	22.679428	22.44945	22.6499	78701220
GOOGL	2013-07-09	22.797798	22.846598	22.471972	22.653654	79096824
GOOGL	2013-07-10	22.608858	22.8013	22.532032	22.672422	68267664
GOOGL	2013-07-11	22.847849	23.043293	22.735737	23.02903	103264632
GOOGL	2013-07-12	23.023024	23.098099	22.903904	23.098099	102625272
GOOGL	2013-07-15	23.13063	23.223223	22.931932	23.14039	78341580
GOOGL	2013-07-16	23.20145	23.222471	22.870371	23.013264	79240680
GOOGL	2013-07-17	23.048048	23.194695	22.930429	22.986736	60183756
GOOGL	2013-07-18	22.997747	23.023024	22.602352	22.789789	145234620
GOOGL	2013-07-19	22.187437	22.596346	21.912163	22.437437	294077628
GOOGL	2013-07-22	22.572573	22.83959	22.447447	22.790291	116011872
GOOGL	2013-07-23	22.790291	22.847849	22.511763	22.617619	81746172
GOOGL	2013-07-24	22.704205	22.780279	22.540039	22.595095	83056860
GOOGL	2013-07-25	22.36912	22.443693	22.174173	22.214714	119923956
GOOGL	2013-07-26	22.196947	22.272022	22.072071	22.155907	71036892
GOOGL	2013-07-29	22.144646	22.392893	22.044294	22.078829	75600324
GOOGL	2013-07-30	22.158659	22.412663	22.043795	22.295296	70153776
GOOGL	2013-07-31	22.347097	22.435184	22.176678	22.215965	86853060
GOOGL	2013-08-01	22.397396	22.636387	22.397396	22.628128	85450464
GOOGL	2013-08-02	22.608608	22.697699	22.543043	22.686937	68487444
GOOGL	2013-08-05	22.657408	22.660662	22.502502	22.647648	52335612
GOOGL	2013-08-06	22.639891	22.765516	22.415667	22.436687	60183756
GOOGL	2013-08-07	22.398397	22.483734	22.249498	22.28854	55112832
GOOGL	2013-08-08	22.40966	22.418419	22.154404	22.338839	59460480
GOOGL	2013-08-09	22.286285	22.41041	22.272272	22.282534	52895052
GOOGL	2013-08-12	22.194695	22.197197	22.063313	22.15991	55024920
GOOGL	2013-08-13	22.192944	22.234735	21.926928	22.053303	56735208
GOOGL	2013-08-14	21.981232	22.027779	21.700701	21.767017	83204712
GOOGL	2013-08-15	21.632633	21.644646	21.471472	21.513014	74693232
GOOGL	2013-08-16	21.553555	21.582582	21.434935	21.444195	66936996
GOOGL	2013-08-19	21.464214	21.821821	21.457708	21.662912	72363564
GOOGL	2013-08-20	21.73048	21.824575	21.610109	21.657158	49270680
GOOGL	2013-08-21	21.788038	21.944695	21.684183	21.755005	70221708
GOOGL	2013-08-22	21.839338	21.89064	21.778028	21.864614	34761204
GOOGL	2013-08-23	21.967718	21.971972	21.765516	21.777027	43040916
GOOGL	2013-08-26	21.771772	21.894394	21.672922	21.681431	42057900
GOOGL	2013-08-27	21.512012	21.614864	21.218719	21.275024	69294636
GOOGL	2013-08-28	21.277529	21.406656	21.215466	21.234985	53142804
GOOGL	2013-08-29	21.247997	21.531031	21.235987	21.407158	59080860
GOOGL	2013-08-30	21.415415	21.472471	21.16016	21.193693	74389536
GOOGL	2013-09-03	21.380381	21.676426	21.370119	21.531031	81822096
GOOGL	2013-09-04	21.530279	21.85936	21.400652	21.812563	81566352
GOOGL	2013-09-05	21.85936	22.019018	21.812061	22.011011	51600348
GOOGL	2013-09-06	22.083082	22.116617	21.865364	22.011513	62401536
GOOGL	2013-09-09	22.115364	22.266016	22.082582	22.223473	49334616
GOOGL	2013-09-10	22.272774	22.322323	22.122122	22.238989	51452496
GOOGL	2013-09-11	22.235737	22.446697	22.174173	22.427177	64359576
GOOGL	2013-09-12	22.457457	22.469971	22.272524	22.348848	43776180
GOOGL	2013-09-13	22.384886	22.414413	22.143143	22.248999	52962984
GOOGL	2013-09-16	22.427427	22.447447	22.143894	22.216215	53406540
GOOGL	2013-09-17	22.207457	22.231981	22.047047	22.174925	50325624
GOOGL	2013-09-18	22.180931	22.621872	22.098848	22.605606	77310612
GOOGL	2013-09-19	22.672422	22.672422	22.407408	22.482231	63852084
GOOGL	2013-09-20	22.482231	22.625875	22.412912	22.600349	173638188
GOOGL	2013-09-23	22.426176	22.562311	22.152151	22.184685	71024904
GOOGL	2013-09-24	22.184685	22.274775	22.057056	22.193193	59412528
GOOGL	2013-09-25	22.185936	22.185936	21.911913	21.952703	65894040
GOOGL	2013-09-26	21.979479	22.090841	21.896896	21.976227	50345604
GOOGL	2013-09-27	21.892391	21.959961	21.804556	21.931683	50301648
GOOGL	2013-09-30	21.748749	22.043043	21.729479	21.91967	68827104
GOOGL	2013-10-01	22.028278	22.213964	22.023273	22.197197	67324608
GOOGL	2013-10-02	22.09034	22.256256	21.967466	22.221972	59752188
GOOGL	2013-10-03	22.222221	22.374874	21.824324	21.924173	84595320
GOOGL	2013-10-04	21.896896	21.959709	21.771772	21.830582	54265680
GOOGL	2013-10-07	21.707958	21.871622	21.624374	21.665165	51692256
GOOGL	2013-10-08	21.654655	21.671171	21.312061	21.363113	77670252
GOOGL	2013-10-09	21.428429	21.587837	21.095596	21.417917	105945948
GOOGL	2013-10-10	21.617619	21.742493	21.526777	21.727728	90121788
GOOGL	2013-10-11	21.672422	21.858858	21.654154	21.821571	56299644
GOOGL	2013-10-14	21.688189	21.928179	21.656406	21.924675	49694256
GOOGL	2013-10-15	21.915916	22.162912	21.871872	22.072323	63612324
GOOGL	2013-10-16	22.168919	22.48073	22.122372	22.473223	80223696
GOOGL	2013-10-17	22.347097	22.444944	22.165415	22.241993	170093736
GOOGL	2013-10-18	24.438938	25.411913	24.374374	25.31056	462193344
GOOGL	2013-10-21	25.311811	25.500502	25.013763	25.107609	144986868
GOOGL	2013-10-22	25.15015	25.350349	24.91967	25.200199	88255656
GOOGL	2013-10-23	25.050051	25.894646	25.040791	25.811062	106421472
GOOGL	2013-10-24	25.822573	26.040291	25.645645	25.664413	83600316
GOOGL	2013-10-25	25.746246	25.746246	25.293795	25.405405	81138780
GOOGL	2013-10-28	25.405405	25.611361	25.3501	25.4004	46301652
GOOGL	2013-10-29	25.503002	25.94945	25.362864	25.931932	64135800
GOOGL	2013-10-30	25.961712	25.963715	25.675676	25.786285	52911036
GOOGL	2013-10-31	25.748999	26.064064	25.624874	25.790291	65534400
GOOGL	2013-11-01	25.820572	25.925926	25.653152	25.701702	51280668
GOOGL	2013-11-04	25.813313	25.835085	25.576326	25.678429	45506448
GOOGL	2013-11-05	25.534285	25.817066	25.46096	25.563564	47208744
GOOGL	2013-11-06	25.665667	25.700701	25.40966	25.594343	36479484
GOOGL	2013-11-07	25.590841	25.623875	25.216215	25.223974	67116816
GOOGL	2013-11-08	25.243994	25.487988	25.237738	25.426176	51580368
GOOGL	2013-11-11	25.263014	25.423674	25.225225	25.290039	44459496
GOOGL	2013-11-12	25.217718	25.464464	25.15015	25.31982	48675276
GOOGL	2013-11-13	25.193945	25.847097	25.187689	25.837587	63112824
GOOGL	2013-11-14	25.873875	26.01977	25.784534	25.906656	46621332
GOOGL	2013-11-15	25.897648	25.975977	25.783533	25.864864	51000948
GOOGL	2013-11-18	25.91967	26.244745	25.756758	25.814566	70317612
GOOGL	2013-11-19	25.818819	25.894646	25.601852	25.655657	45218736
GOOGL	2013-11-20	25.774525	25.859859	25.534534	25.583332	38509452
GOOGL	2013-11-21	25.700701	25.983734	25.675676	25.877628	43628328
GOOGL	2013-11-22	25.861361	25.93018	25.756256	25.823072	50117832
GOOGL	2013-11-25	25.954954	26.356106	25.901402	26.174423	64455480
GOOGL	2013-11-26	26.241241	26.564064	26.0996	26.486736	91360548
GOOGL	2013-11-27	26.577328	26.726727	26.526527	26.604355	44899056
GOOGL	2013-11-29	26.580582	26.692192	26.512762	26.516266	47664288
GOOGL	2013-12-02	26.614365	26.685434	26.295296	26.388388	54873072
GOOGL	2013-12-03	26.300051	26.612614	26.251753	26.357859	66976956
GOOGL	2013-12-04	26.31056	26.626125	26.276276	26.480982	47616336
GOOGL	2013-12-05	26.456455	26.518019	26.303555	26.459961	45302652
GOOGL	2013-12-06	26.771523	26.776777	26.528528	26.773523	57094848
GOOGL	2013-12-09	26.801552	27.084835	26.727226	26.98048	59244696
GOOGL	2013-12-10	26.930681	27.335085	26.918167	27.143644	74081844
GOOGL	2013-12-11	27.212212	27.31031	26.906157	26.959209	68403528
GOOGL	2013-12-12	27.016266	27.100601	26.751753	26.775776	63796140
GOOGL	2013-12-13	26.911913	26.934183	26.473724	26.546295	86409504
GOOGL	2013-12-16	26.626627	26.894144	26.576826	26.851351	64015920
GOOGL	2013-12-17	26.847347	27.046045	26.736237	26.773273	61366572
GOOGL	2013-12-18	26.823072	27.150902	26.502502	27.145897	88323588
GOOGL	2013-12-19	27.046295	27.327078	27.004004	27.182684	66561372
GOOGL	2013-12-20	27.234735	27.556807	27.227226	27.543043	130333536
GOOGL	2013-12-23	27.723724	27.922922	27.655657	27.905405	68795136
GOOGL	2013-12-24	27.902151	27.908909	27.73023	27.823824	29338632
GOOGL	2013-12-26	27.878128	28.003002	27.744995	27.964464	53458488
GOOGL	2013-12-27	28.028028	28.035034	27.851351	27.987988	62725212
GOOGL	2013-12-30	28.036537	28.040541	27.753254	27.764263	49394556
GOOGL	2013-12-31	27.833834	28.053053	27.684183	28.045795	54261684
GOOGL	2014-01-02	27.914413	27.971722	27.734234	27.855856	72783144
GOOGL	2014-01-03	27.902903	27.9512	27.650902	27.652653	66601332
GOOGL	2014-01-06	27.853104	27.999498	27.688688	27.96096	70701228
GOOGL	2014-01-07	28.153152	28.520771	28.057056	28.5	102001896
GOOGL	2014-01-08	28.678679	28.711712	28.360611	28.559309	89610300
GOOGL	2014-01-09	28.614614	28.634134	28.167168	28.284285	83296620
GOOGL	2014-01-10	28.505507	28.505507	28.084333	28.282784	85654260
GOOGL	2014-01-13	28.189939	28.70145	27.957207	28.102604	96659244
GOOGL	2014-01-14	28.477226	28.803804	28.23048	28.763763	99204696
GOOGL	2014-01-15	28.853603	28.903904	28.623373	28.744244	77929992
GOOGL	2014-01-16	28.756256	28.977226	28.728729	28.934435	67288644
GOOGL	2014-01-17	28.950199	29.044794	28.633635	28.792042	107943948
GOOGL	2014-01-21	29.052301	29.129129	28.811312	29.121622	79116804
GOOGL	2014-01-22	29.194445	29.226477	29.000502	29.154655	62793144
GOOGL	2014-01-23	29.02903	29.091341	28.888138	29.031532	77886036
GOOGL	2014-01-24	28.804054	28.867619	28.103104	28.123875	155544300
GOOGL	2014-01-27	28.180681	28.190691	27.083834	27.558308	173969856
GOOGL	2014-01-28	27.785786	28.171923	27.776276	28.103354	88319592
GOOGL	2014-01-29	28.006006	28.071821	27.513014	27.700701	95100804
GOOGL	2014-01-30	28.653654	28.841091	28.209459	28.413162	203452344
GOOGL	2014-01-31	29.313063	29.693193	28.807056	29.553804	222429348
GOOGL	2014-02-03	29.50951	29.572573	28.328579	28.364115	182581236
GOOGL	2014-02-04	28.478228	28.903904	28.453705	28.482483	112363524
GOOGL	2014-02-05	28.613113	28.798048	28.228729	28.608608	95684220
GOOGL	2014-02-06	28.807056	29.033033	28.717466	29.028028	77786136
GOOGL	2014-02-07	29.219971	29.476976	29.043043	29.465466	105342552
GOOGL	2014-02-10	29.324324	29.58959	29.254755	29.352604	77730192
GOOGL	2014-02-11	29.533785	29.826576	29.334585	29.784285	81949968
GOOGL	2014-02-12	29.754755	29.779779	29.564064	29.696947	68911020
GOOGL	2014-02-13	29.548298	30.027529	29.521021	30.027529	73382544
GOOGL	2014-02-14	29.92017	30.139891	29.84985	30.1001	87380532
GOOGL	2014-02-18	30.065315	30.352102	30.030029	30.302301	84271644
GOOGL	2014-02-19	30.162663	30.260761	29.967466	30.088589	84059856
GOOGL	2014-02-20	30.108608	30.202452	30.035536	30.132883	67963968
GOOGL	2014-02-21	30.225475	30.277027	30.101101	30.124874	74417508
GOOGL	2014-02-24	30.164164	30.534534	30.157658	30.343094	66905028
GOOGL	2014-02-25	30.428928	30.643143	30.290791	30.530531	57490452
GOOGL	2014-02-26	30.63063	30.752752	30.374374	30.534784	79208712
GOOGL	2014-02-27	30.49024	30.636387	30.455706	30.510761	50349600
GOOGL	2014-02-28	30.53904	30.635386	30.185686	30.421673	92451456
GOOGL	2014-03-03	30.19895	30.226227	29.833332	30.097347	84107808
GOOGL	2014-03-04	30.405405	30.430429	30.267769	30.403152	58649292
GOOGL	2014-03-05	30.406656	30.607609	30.315565	30.486986	49362588
GOOGL	2014-03-06	30.587587	30.684435	30.495495	30.520771	50673276
GOOGL	2014-03-07	30.700701	30.705456	30.316317	30.40015	60543396
GOOGL	2014-03-10	30.422672	30.471472	30.132381	30.319571	48535416
GOOGL	2014-03-11	30.374624	30.388388	29.945946	30.029779	68451480
GOOGL	2014-03-12	29.939939	30.226477	29.634384	30.212713	78493428
GOOGL	2014-03-13	30.228979	30.292793	29.648649	29.756256	93730176
GOOGL	2014-03-14	29.579329	29.801552	29.342592	29.349348	91664244
GOOGL	2014-03-17	29.510761	29.956707	29.482231	29.832333	86397516
GOOGL	2014-03-18	29.896646	30.318569	29.856356	30.311811	72527400
GOOGL	2014-03-19	30.325325	30.33008	29.890141	30.011261	64451484
GOOGL	2014-03-20	30.028778	30.270521	29.913914	29.95896	67320612
GOOGL	2014-03-21	30.187939	30.271021	29.590841	29.605606	128211660
GOOGL	2014-03-24	29.634384	29.652151	28.677427	28.977226	121362516
GOOGL	2014-03-25	29.179178	29.275274	28.703705	28.996998	96311592
GOOGL	2014-03-26	29.079329	29.318569	28.315817	28.327578	103096800
GOOGL	2014-03-27	28.299549	28.326826	27.58008	27.884886	152735112
GOOGL	2014-03-28	28.003002	28.358109	27.972221	28.031782	90265644
GOOGL	2014-03-31	28.288288	28.403402	27.849098	27.89064	77614308
GOOGL	2014-04-01	28.034784	28.465965	27.977978	28.400652	87152760
GOOGL	2014-04-02	28.576077	28.648649	28.128128	28.405907	83360556
GOOGL	2014-04-03	28.6695	29.415001	28.300501	28.575001	80366000
GOOGL	2014-04-04	28.9275	28.986	27.224501	27.262501	107274000
GOOGL	2014-04-07	27.2395	27.4925	26.526501	27.0315	79232000
GOOGL	2014-04-08	27.252501	27.993999	27.235001	27.8755	69650000
GOOGL	2014-04-09	28.292	28.389999	27.768999	28.351999	60632000
GOOGL	2014-04-10	28.4	28.4105	27.275	27.334499	65890000
GOOGL	2014-04-11	26.896999	27.379499	26.67	26.888	63494000
GOOGL	2014-04-14	27.183001	27.650999	27.025999	27.26	50824000
GOOGL	2014-04-15	27.549999	27.644501	26.532	27.434999	79956000
GOOGL	2014-04-16	27.885	28.200001	27.655001	28.195	91644000
GOOGL	2014-04-17	27.816	27.85	26.969999	27.167	112294000
GOOGL	2014-04-21	27.200001	27.200001	26.700001	26.9685	48502000
GOOGL	2014-04-22	26.799999	27.4	26.799999	27.275	46622000
GOOGL	2014-04-23	27.1835	27.24	26.4065	26.8755	39114000
GOOGL	2014-04-24	27.084499	27.125	26.549999	26.722	41348000
GOOGL	2014-04-25	26.613001	26.693001	26.125	26.155001	47400000
GOOGL	2014-04-28	26.290001	26.295	25.549999	26.149	75056000
GOOGL	2014-04-29	26.1945	26.888	26.15	26.8165	50704000
GOOGL	2014-04-30	26.756001	26.816999	26.4545	26.743999	40770000
GOOGL	2014-05-01	26.7125	26.995501	26.643	26.9265	40086000
GOOGL	2014-05-02	27.072001	27.120001	26.6635	26.693501	35616000
GOOGL	2014-05-05	26.511999	26.785999	26.379	26.7665	24568000
GOOGL	2014-05-06	26.6705	26.727501	26.113001	26.1285	36700000
GOOGL	2014-05-07	26.1625	26.2215	25.554501	25.9	61486000
GOOGL	2014-05-08	25.785999	26.3675	25.723	26.008499	49040000
GOOGL	2014-05-09	25.932501	26.3675	25.714001	26.330999	45224000
GOOGL	2014-05-12	26.591999	26.9375	26.3755	26.921499	38968000
GOOGL	2014-05-13	26.979	27.199499	26.895	27.077	40240000
GOOGL	2014-05-14	27.091	27.091	26.6555	26.720501	25618000
GOOGL	2014-05-15	26.657	26.700001	26.265499	26.455999	36658000
GOOGL	2014-05-16	26.48	26.542	26.178499	26.415001	38154000
GOOGL	2014-05-19	26.444	26.967501	26.283001	26.9415	39530000
GOOGL	2014-05-20	27.0	27.317499	26.828501	27.019501	48506000
GOOGL	2014-05-21	27.145	27.487499	27.105499	27.485001	31294000
GOOGL	2014-05-22	27.610001	27.898001	27.549999	27.772499	42994000
GOOGL	2014-05-23	27.9065	28.25	27.7085	28.190001	53450000
GOOGL	2014-05-27	28.389	28.7435	28.2075	28.7435	43716000
GOOGL	2014-05-28	28.7285	28.882999	28.497499	28.522499	31632000
GOOGL	2014-05-29	28.6695	28.674	28.422501	28.528	28222000
GOOGL	2014-05-30	28.582001	28.629	28.289499	28.5825	37434000
GOOGL	2014-06-02	28.487499	28.5205	27.834999	28.216999	33210000
GOOGL	2014-06-03	28.045	28.120001	27.626499	27.7255	40626000
GOOGL	2014-06-04	27.576	27.929001	27.427999	27.688	34582000
GOOGL	2014-06-05	27.855499	28.25	27.752501	28.2465	35868000
GOOGL	2014-06-06	28.408001	28.440001	27.979	28.3015	34804000
GOOGL	2014-06-09	28.3375	28.6	28.261	28.536501	30594000
GOOGL	2014-06-10	28.438999	28.6	28.306499	28.415001	29676000
GOOGL	2014-06-11	28.296	28.4485	28.184	28.375	22580000
GOOGL	2014-06-12	28.35	28.35	27.8575	27.975	30930000
GOOGL	2014-06-13	28.004	28.032499	27.686001	28.0175	27066000
GOOGL	2014-06-16	27.862499	27.8995	27.5	27.615	39436000
GOOGL	2014-06-17	27.618	27.687	27.373501	27.531	29552000
GOOGL	2014-06-18	27.639999	28.07	27.579	28.033001	41212000
GOOGL	2014-06-19	28.057501	28.25	27.8335	28.2495	52548000
GOOGL	2014-06-20	28.3225	28.338499	27.9685	28.326	63212000
GOOGL	2014-06-23	28.217501	28.722	28.174999	28.7145	34456000
GOOGL	2014-06-24	28.711	29.112499	28.458	28.627001	56886000
GOOGL	2014-06-25	28.6775	29.365	28.663	29.296499	42294000
GOOGL	2014-06-26	29.465	29.48	28.98	29.238501	40248000
GOOGL	2014-06-27	29.272499	29.393999	29.131001	29.2845	40426000
GOOGL	2014-06-30	29.337999	29.3855	29.164499	29.2335	29578000
GOOGL	2014-07-01	29.3825	29.683001	29.314501	29.574499	32864000
GOOGL	2014-07-02	29.613001	29.7075	29.4555	29.539	23916000
GOOGL	2014-07-03	29.584999	29.7125	29.450001	29.653999	17978000
GOOGL	2014-07-07	29.675501	29.782499	29.396999	29.538	26734000
GOOGL	2014-07-08	29.318501	29.3985	28.700001	28.92	42504000
GOOGL	2014-07-09	28.9475	29.205	28.85	29.167999	27456000
GOOGL	2014-07-10	28.65	29.262501	28.605	29.002001	28724000
GOOGL	2014-07-11	29.049999	29.411501	29.028999	29.3325	30232000
GOOGL	2014-07-14	29.530001	29.743	29.334499	29.712999	39032000
GOOGL	2014-07-15	29.7575	29.764999	29.265499	29.653	33476000
GOOGL	2014-07-16	29.8445	29.85	29.512501	29.531	28816000
GOOGL	2014-07-17	29.4485	29.475	28.842501	29.041	58706000
GOOGL	2014-07-18	30.150499	30.334999	29.546	30.255501	97432000
GOOGL	2014-07-21	30.067499	30.208	29.7225	29.922001	44758000
GOOGL	2014-07-22	29.985001	30.4445	29.962999	30.178499	37632000
GOOGL	2014-07-23	30.102501	30.352501	30.067499	30.259501	22120000
GOOGL	2014-07-24	30.276501	30.445499	30.049999	30.150499	27100000
GOOGL	2014-07-25	29.9625	30.049999	29.7875	29.903999	27200000
GOOGL	2014-07-28	29.887501	30.055	29.629499	29.951	27162000
GOOGL	2014-07-29	29.885	29.9245	29.6085	29.6975	27332000
GOOGL	2014-07-30	29.790501	29.922501	29.635	29.771999	24302000
GOOGL	2014-07-31	29.448	29.599501	28.884001	28.977501	46190000
GOOGL	2014-08-01	28.9275	29.171499	28.514999	28.68	44266000
GOOGL	2014-08-04	28.8255	29.191	28.613001	29.113501	30388000
GOOGL	2014-08-05	28.969	29.01	28.515499	28.657	32876000
GOOGL	2014-08-06	28.475	28.931999	28.372499	28.724501	26456000
GOOGL	2014-08-07	28.8025	28.915501	28.4715	28.5905	23260000
GOOGL	2014-08-08	28.601	28.978001	28.451	28.896999	29866000
GOOGL	2014-08-11	28.950001	28.984501	28.764999	28.862499	24068000
GOOGL	2014-08-12	28.75	28.795	28.495501	28.606001	27890000
GOOGL	2014-08-13	28.8225	29.306499	28.76	29.228001	37988000
GOOGL	2014-08-14	29.334499	29.389999	29.046	29.2325	25458000
GOOGL	2014-08-15	29.375	29.473499	29.038	29.185499	34468000
GOOGL	2014-08-18	29.355	29.752501	29.327499	29.635	29320000
GOOGL	2014-08-19	29.779499	29.890499	29.722	29.855499	20864000
GOOGL	2014-08-20	29.8475	29.849501	29.65	29.7705	19346000
GOOGL	2014-08-21	29.745001	29.762501	29.555	29.621	22640000
GOOGL	2014-08-22	29.6635	29.7495	29.49	29.627001	17544000
GOOGL	2014-08-25	29.738501	29.778999	29.462999	29.5285	25912000
GOOGL	2014-08-26	29.6	29.602501	29.372499	29.406	29434000
GOOGL	2014-08-27	29.390499	29.4685	29.045	29.15	27292000
GOOGL	2014-08-28	29.000999	29.2355	28.893999	29.016001	28116000
GOOGL	2014-08-29	29.1175	29.145	28.912001	29.118	24122000
GOOGL	2014-09-02	29.147499	29.465	29.120001	29.431499	31660000
GOOGL	2014-09-03	29.5865	29.724501	29.325001	29.476	31580000
GOOGL	2014-09-04	29.606501	29.9	29.530001	29.657	32616000
GOOGL	2014-09-05	29.7565	29.924999	29.6775	29.889	35982000
GOOGL	2014-09-08	29.957001	30.176001	29.900999	30.081499	31984000
GOOGL	2014-09-09	30.0135	30.030001	29.524	29.598499	31424000
GOOGL	2014-09-10	29.587	29.686001	29.357	29.671	23202000
GOOGL	2014-09-11	29.5	29.5975	29.302	29.5555	30028000
GOOGL	2014-09-12	29.519501	29.573999	29.164	29.245001	37030000
GOOGL	2014-09-15	29.112	29.195999	28.8505	29.082001	30908000
GOOGL	2014-09-16	29.047501	29.5075	29.047501	29.438999	31592000
GOOGL	2014-09-17	29.4755	29.803499	29.356001	29.664499	34390000
GOOGL	2014-09-18	29.752501	29.878	29.650999	29.863501	29890000
GOOGL	2014-09-19	29.974501	30.27	29.888	30.27	83832000
GOOGL	2014-09-22	30.125	30.190001	29.656	29.863501	35644000
GOOGL	2014-09-23	29.75	29.8325	29.511999	29.559	28074000
GOOGL	2014-09-24	29.578501	30.005501	29.514999	29.921	35160000
GOOGL	2014-09-25	29.849501	29.9035	29.237	29.262501	33420000
GOOGL	2014-09-26	29.296499	29.4785	29.25	29.395	25782000
GOOGL	2014-09-29	29.091499	29.4655	29.078501	29.390499	22874000
GOOGL	2014-09-30	29.3745	29.549999	29.225	29.4205	31430000
GOOGL	2014-10-01	29.34	29.436001	28.900999	28.981501	28954000
GOOGL	2014-10-02	28.9	29.162001	28.702499	29.044001	30726000
GOOGL	2014-10-03	29.205	29.414499	29.174999	29.3125	24290000
GOOGL	2014-10-06	29.497499	29.620001	29.27	29.389	25722000
GOOGL	2014-10-07	29.245001	29.2925	28.705	28.705	30914000
GOOGL	2014-10-08	28.7395	29.234501	28.382	29.187	44158000
GOOGL	2014-10-09	29.0805	29.126499	28.4515	28.540501	48234000
GOOGL	2014-10-10	28.373501	28.761499	27.7505	27.759501	59574000
GOOGL	2014-10-13	27.7565	28.044001	27.2215	27.237499	55116000
GOOGL	2014-10-14	27.507	27.931499	27.225	27.4345	52198000
GOOGL	2014-10-15	27.104	27.195999	26.421	27.036501	76720000
GOOGL	2014-10-16	26.35	27.0495	26.247499	26.846001	76100000
GOOGL	2014-10-17	27.022499	27.172501	25.9205	26.1485	119930000
GOOGL	2014-10-20	26.022499	26.658001	25.957001	26.618999	54964000
GOOGL	2014-10-21	26.863501	26.938499	26.51	26.901501	49190000
GOOGL	2014-10-22	27.0525	27.538	27.011499	27.134501	59474000
GOOGL	2014-10-23	27.414	27.870001	27.275	27.682501	43026000
GOOGL	2014-10-24	27.749001	27.75	27.257999	27.445	43508000
GOOGL	2014-10-27	27.388	27.700001	27.360001	27.493999	31934000
GOOGL	2014-10-28	27.585501	27.959999	27.5215	27.947001	34774000
GOOGL	2014-10-29	28.0425	28.248501	27.799	27.922501	41066000
GOOGL	2014-10-30	27.9125	28.125	27.606501	28.0135	32250000
GOOGL	2014-10-31	28.415001	28.436501	28.240499	28.393499	46810000
GOOGL	2014-11-03	28.1765	28.3575	28.081499	28.188499	30834000
GOOGL	2014-11-04	28.058001	28.2395	27.915001	28.209499	27726000
GOOGL	2014-11-05	28.3395	28.344999	27.7075	27.797501	32906000
GOOGL	2014-11-06	27.775	27.84	27.528999	27.584499	33014000
GOOGL	2014-11-07	27.780001	27.780001	27.467501	27.591	31782000
GOOGL	2014-11-10	27.620001	28.0315	27.580999	27.911501	26090000
GOOGL	2014-11-11	27.926001	28.125	27.812	28.064501	21966000
GOOGL	2014-11-12	28.057501	28.0625	27.775	27.9125	21882000
GOOGL	2014-11-13	28.040501	28.041	27.7045	27.822001	30220000
GOOGL	2014-11-14	27.9	27.9	27.6255	27.759501	28502000
GOOGL	2014-11-17	27.759501	27.759501	27.222	27.332001	33612000
GOOGL	2014-11-18	27.3965	27.6395	27.190001	27.2255	36440000
GOOGL	2014-11-19	27.237499	27.410999	26.959499	27.360001	30346000
GOOGL	2014-11-20	27.1045	27.268999	27.075001	27.188	35016000
GOOGL	2014-11-21	27.552	27.552	27.25	27.2945	50120000
GOOGL	2014-11-24	27.328501	27.5595	27.2075	27.374001	33076000
GOOGL	2014-11-25	27.3605	27.625	27.345501	27.4615	38072000
GOOGL	2014-11-26	27.4615	27.493999	27.261499	27.386499	29604000
GOOGL	2014-11-28	27.35	27.48	27.224001	27.454	24202000
GOOGL	2014-12-01	27.254499	27.439501	26.931	26.9825	39888000
GOOGL	2014-12-02	26.9725	27.092501	26.733	26.929501	41480000
GOOGL	2014-12-03	26.875	27.070499	26.7605	26.848499	32476000
GOOGL	2014-12-04	26.882	27.134501	26.744499	27.129	32598000
GOOGL	2014-12-05	26.834999	26.91	26.363001	26.403999	61402000
GOOGL	2014-12-08	26.461	26.691	26.35	26.536501	64566000
GOOGL	2014-12-09	26.294001	26.8325	26.1705	26.8055	43322000
GOOGL	2014-12-10	26.795	26.968	26.3745	26.402	46222000
GOOGL	2014-12-11	26.5005	26.851999	26.458	26.605499	41426000
GOOGL	2014-12-12	26.372	26.612	26.073	26.0755	47314000
GOOGL	2014-12-15	26.188	26.268499	25.77	25.792	52352000
GOOGL	2014-12-16	25.68	25.778999	24.859501	24.908001	86998000
GOOGL	2014-12-17	24.993	25.453501	24.9555	25.3225	72788000
GOOGL	2014-12-18	25.7995	25.8125	25.327999	25.731001	77534000
GOOGL	2014-12-19	25.849501	26.040501	25.443001	26.002001	97442000
GOOGL	2014-12-22	26.0305	26.6485	26.029499	26.615	66390000
GOOGL	2014-12-23	26.7255	27.115	26.686001	26.938499	57544000
GOOGL	2014-12-24	26.941	27.0145	26.754999	26.8465	14754000
GOOGL	2014-12-26	26.8465	27.1625	26.7745	27.076	22270000
GOOGL	2014-12-29	27.025	27.196501	26.858	26.865499	44300000
GOOGL	2014-12-30	26.747999	26.892	26.6805	26.764	20972000
GOOGL	2014-12-31	26.886999	26.92	26.51	26.533001	24648000
GOOGL	2015-01-02	26.629999	26.790001	26.393999	26.477501	26480000
GOOGL	2015-01-05	26.3575	26.3995	25.887501	25.973	41182000
GOOGL	2015-01-06	26.025	26.060499	25.2775	25.332001	54456000
GOOGL	2015-01-07	25.547501	25.574499	25.182501	25.2575	46918000
GOOGL	2015-01-08	25.0755	25.375	24.750999	25.345501	73054000
GOOGL	2015-01-09	25.409	25.43	24.932501	25.035999	42000000
GOOGL	2015-01-12	24.962	25.014	24.5455	24.853001	57138000
GOOGL	2015-01-13	25.1285	25.43	24.863001	25.09	60958000
GOOGL	2015-01-14	25.021	25.413	24.908001	25.296499	52800000
GOOGL	2015-01-15	25.4445	25.487499	25.1005	25.2005	51068000
GOOGL	2015-01-16	25.157499	25.5425	25.154499	25.523001	49658000
GOOGL	2015-01-20	25.6385	25.7805	25.4685	25.497	46796000
GOOGL	2015-01-21	25.542	26.092501	25.4795	26.019501	46356000
GOOGL	2015-01-22	26.15	26.941999	26.095501	26.865	56068000
GOOGL	2015-01-23	26.901501	27.2705	26.7875	27.0975	45966000
GOOGL	2015-01-26	27.075001	27.075001	26.6035	26.836	30932000
GOOGL	2015-01-27	26.57	26.639	26.042999	26.0595	39148000
GOOGL	2015-01-28	26.25	26.2845	25.6175	25.6215	35822000
GOOGL	2015-01-29	25.645	25.759501	25.174	25.661501	79018000
GOOGL	2015-01-30	25.950001	27.155001	25.909	26.877501	121108000
GOOGL	2015-02-02	26.716	26.825001	26.086	26.610001	75378000
GOOGL	2015-02-03	26.497	26.872499	26.3405	26.665001	47062000
GOOGL	2015-02-04	26.657	26.8375	26.251499	26.305	33896000
GOOGL	2015-02-05	26.3965	26.5345	26.282	26.491501	33176000
GOOGL	2015-02-06	26.550501	27.011	26.432501	26.694	42938000
GOOGL	2015-02-09	26.552999	26.694	26.377501	26.464001	30314000
GOOGL	2015-02-10	26.6075	27.049999	26.4585	27.007999	47430000
GOOGL	2015-02-11	26.9865	27.0975	26.799999	26.9	38306000
GOOGL	2015-02-12	26.983	27.417	26.85	27.300501	48590000
GOOGL	2015-02-13	27.3755	27.627001	27.33	27.558001	47382000
GOOGL	2015-02-17	27.558001	27.65	27.163	27.2505	39174000
GOOGL	2015-02-18	27.191	27.377501	26.977501	27.1325	31164000
GOOGL	2015-02-19	27.123501	27.343	27.0375	27.3225	30834000
GOOGL	2015-02-20	27.379	27.379	26.905001	27.09	38234000
GOOGL	2015-02-23	26.950001	26.965	26.6	26.75	32906000
GOOGL	2015-02-24	26.577499	26.969999	26.549999	26.932501	28406000
GOOGL	2015-02-25	26.922001	27.4785	26.900499	27.366501	40836000
GOOGL	2015-02-26	27.287001	28.0065	27.254499	27.9645	54032000
GOOGL	2015-02-27	27.907499	28.471001	27.8515	28.1315	68328000
GOOGL	2015-03-02	28.35	28.7995	28.157499	28.750999	50406000
GOOGL	2015-03-03	28.817499	29.0425	28.525	28.939501	50526000
GOOGL	2015-03-04	28.848499	29.081499	28.625999	28.9165	37964000
GOOGL	2015-03-05	28.981001	29.16	28.911501	29.071501	35918000
GOOGL	2015-03-06	29.1	29.139	28.603001	28.645	37592000
GOOGL	2015-03-09	28.546	28.772499	28.452499	28.705	23478000
GOOGL	2015-03-10	28.424	28.488001	27.990999	27.9925	40080000
GOOGL	2015-03-11	27.99	28.209	27.7705	27.7845	40524000
GOOGL	2015-03-12	27.924	28.091999	27.776501	28.0585	35602000
GOOGL	2015-03-13	27.9615	28.218	27.5165	27.65	35428000
GOOGL	2015-03-16	27.8465	28.1875	27.566	28.082001	36856000
GOOGL	2015-03-17	27.914499	28.032	27.720501	27.880501	28892000
GOOGL	2015-03-18	27.886499	28.3255	27.674999	28.308001	35324000
GOOGL	2015-03-19	28.226	28.348	28.106001	28.1835	24660000
GOOGL	2015-03-20	28.335501	28.355	28.224001	28.247499	44320000
GOOGL	2015-03-23	28.299999	28.482	28.153	28.268499	30234000
GOOGL	2015-03-24	28.427	29.094	28.404499	28.877001	79156000
GOOGL	2015-03-25	28.8785	29.0035	28.35	28.35	53070000
GOOGL	2015-03-26	28.2325	28.359501	27.915501	28.181999	49842000
GOOGL	2015-03-27	28.091499	28.203501	27.8465	27.877501	34552000
GOOGL	2015-03-30	28.012501	28.108	27.8395	28.056999	24788000
GOOGL	2015-03-31	27.896999	28.122499	27.7335	27.735001	34932000
GOOGL	2015-04-01	27.741501	27.924999	27.3015	27.474501	38902000
GOOGL	2015-04-02	27.370501	27.4	27.021999	27.0655	47760000
GOOGL	2015-04-06	26.941999	27.277	26.785	27.1975	33718000
GOOGL	2015-04-07	27.2495	27.507999	27.179501	27.243	27318000
GOOGL	2015-04-08	27.299999	27.575001	27.299999	27.441999	28386000
GOOGL	2015-04-09	27.460501	27.4685	27.0975	27.400999	32366000
GOOGL	2015-04-10	27.4785	27.4925	27.249001	27.427	26104000
GOOGL	2015-04-13	27.352501	27.6635	27.315001	27.431999	29326000
GOOGL	2015-04-14	27.328501	27.328501	26.787001	26.989	47206000
GOOGL	2015-04-15	26.898001	27.1595	26.6185	27.052	46962000
GOOGL	2015-04-16	26.9175	27.261499	26.905001	27.176001	31722000
GOOGL	2015-04-17	26.865499	26.99	26.450001	26.636999	49234000
GOOGL	2015-04-20	26.6875	27.290001	26.6675	27.2265	38508000
GOOGL	2015-04-21	27.3155	27.3885	27.1105	27.146	29128000
GOOGL	2015-04-22	27.153	27.549999	27.066	27.459	31806000
GOOGL	2015-04-23	27.5205	28.0585	27.504	27.872999	78184000
GOOGL	2015-04-24	29.002501	29.235001	28.4175	28.683001	92168000
GOOGL	2015-04-27	28.6385	28.775999	28.115	28.306	48062000
GOOGL	2015-04-28	28.216	28.3915	28.048	28.2185	37178000
GOOGL	2015-04-29	28.025499	28.292	27.950001	28.0695	33622000
GOOGL	2015-04-30	27.927999	28.0555	27.336	27.438499	47240000
GOOGL	2015-05-01	27.525499	27.561001	27.192499	27.558001	36572000
GOOGL	2015-05-04	27.5495	27.834499	27.369499	27.642	35260000
GOOGL	2015-05-05	27.507999	27.630501	27.1185	27.152	28528000
GOOGL	2015-05-06	27.132	27.196501	26.612	26.754	39034000
GOOGL	2015-05-07	26.795	27.26	26.672501	27.101999	31844000
GOOGL	2015-05-08	27.443501	27.639999	27.401501	27.4475	28226000
GOOGL	2015-05-11	27.4245	27.668501	27.280001	27.289	21858000
GOOGL	2015-05-12	27.140499	27.148001	26.75	26.936501	35282000
GOOGL	2015-05-13	27.0235	27.191999	26.948999	26.974501	24238000
GOOGL	2015-05-14	27.1985	27.484501	27.125	27.459999	31736000
GOOGL	2015-05-15	27.519501	27.530001	27.125	27.324499	33440000
GOOGL	2015-05-18	27.191	27.417	27.112499	27.3335	26706000
GOOGL	2015-05-19	27.4	27.67	27.356001	27.464001	47126000
GOOGL	2015-05-20	27.546	27.803499	27.254999	27.6255	30840000
GOOGL	2015-05-21	27.51	27.880501	27.465	27.8405	34170000
GOOGL	2015-05-22	27.723	27.912001	27.681	27.726	24266000
GOOGL	2015-05-26	27.629	27.6665	27.1485	27.359501	37474000
GOOGL	2015-05-27	27.434	27.7645	27.329	27.7125	34844000
GOOGL	2015-05-28	27.689501	27.788	27.540001	27.709	23544000
GOOGL	2015-05-29	27.66	27.697001	27.252001	27.266001	43446000
GOOGL	2015-06-01	27.436501	27.5285	27.179001	27.460501	33210000
GOOGL	2015-06-02	27.3715	27.939501	27.327499	27.6975	31842000
GOOGL	2015-06-03	27.754999	27.8995	27.6075	27.7645	26710000
GOOGL	2015-06-04	27.608999	27.798	27.455999	27.584499	26866000
GOOGL	2015-06-05	27.6	27.6665	27.368999	27.4765	24396000
GOOGL	2015-06-08	27.480499	27.4935	27.147499	27.174	27336000
GOOGL	2015-06-09	27.171	27.242001	26.942499	27.108	30016000
GOOGL	2015-06-10	27.285	27.739	27.255501	27.629999	30316000
GOOGL	2015-06-11	27.724501	27.741501	27.4585	27.502001	25872000
GOOGL	2015-06-12	27.3575	27.442499	27.2815	27.373501	25468000
GOOGL	2015-06-15	27.136499	27.202499	26.960501	27.15	27150000
GOOGL	2015-06-16	27.224001	27.334499	27.078501	27.2435	32526000
GOOGL	2015-06-17	27.271	27.417999	27.0905	27.33	24440000
GOOGL	2015-06-18	27.4	27.862499	27.4	27.809	41192000
GOOGL	2015-06-19	27.826	27.8955	27.613001	27.875999	59290000
GOOGL	2015-06-22	27.970501	28.2805	27.945499	27.983999	34752000
GOOGL	2015-06-23	27.9895	28.245001	27.8575	28.1695	31396000
GOOGL	2015-06-24	28.124001	28.132	27.8405	27.928499	28924000
GOOGL	2015-06-25	28.014999	28.157	27.872999	27.897499	26684000
GOOGL	2015-06-26	27.9855	28.0	27.592501	27.653	43676000
GOOGL	2015-06-29	27.3375	27.545	27.011999	27.0625	37756000
GOOGL	2015-06-30	27.254499	27.295	26.976999	27.002001	34510000
GOOGL	2015-07-01	27.183001	27.290501	26.988001	27.165001	30760000
GOOGL	2015-07-02	27.237	27.4	27.178499	27.367001	28124000
GOOGL	2015-07-06	27.112499	27.429001	27.105	27.281	25614000
GOOGL	2015-07-07	27.3715	27.549999	26.9925	27.501499	33578000
GOOGL	2015-07-08	27.280001	27.414	27.059999	27.084999	27662000
GOOGL	2015-07-09	27.432501	27.444	27.231001	27.2325	29766000
GOOGL	2015-07-10	27.685499	27.9645	27.6	27.8055	43436000
GOOGL	2015-07-13	27.9755	28.6425	27.934999	28.5865	41792000
GOOGL	2015-07-14	28.725	29.4855	28.7085	29.209	74832000
GOOGL	2015-07-15	29.187	29.4345	29.0105	29.198	41466000
GOOGL	2015-07-16	29.475	30.225	29.396	30.089001	112642000
GOOGL	2015-07-17	34.0	35.150002	33.900002	34.980999	257162000
GOOGL	2015-07-20	34.449001	34.889999	34.088501	34.641998	102436000
GOOGL	2015-07-21	34.243999	35.279999	34.2075	34.767502	75604000
GOOGL	2015-07-22	34.701	35.6665	34.581001	34.755001	83100000
GOOGL	2015-07-23	34.592499	34.803501	33.579498	33.7365	76232000
GOOGL	2015-07-24	33.838501	33.8895	32.659	32.738499	82622000
GOOGL	2015-07-27	32.578499	33.3535	32.577499	32.913502	58382000
GOOGL	2015-07-28	33.088001	33.205002	32.670502	32.983002	34364000
GOOGL	2015-07-29	33.112999	33.1665	32.641998	33.071499	36756000
GOOGL	2015-07-30	32.872002	33.4025	32.584499	33.228001	39606000
GOOGL	2015-07-31	33.235001	33.25	32.860001	32.875	34922000
GOOGL	2015-08-03	32.882999	33.3335	32.882999	33.236	31348000
GOOGL	2015-08-04	33.216999	33.400002	33.025501	33.063999	26188000
GOOGL	2015-08-05	33.287498	33.995499	33.278999	33.664501	36448000
GOOGL	2015-08-06	33.699501	33.737499	33.036499	33.5075	40660000
GOOGL	2015-08-07	33.389	33.439999	32.943501	33.219501	27544000
GOOGL	2015-08-10	33.3545	33.581001	33.011501	33.157001	34458000
GOOGL	2015-08-11	34.979	35.200001	34.216	34.514999	109880000
GOOGL	2015-08-12	34.724499	34.799999	34.025501	34.573502	58498000
GOOGL	2015-08-13	34.459999	34.7015	34.109001	34.3255	36354000
GOOGL	2015-08-14	34.202	34.612999	34.145	34.468498	27598000
GOOGL	2015-08-17	34.402	34.737	34.153	34.705502	24680000
GOOGL	2015-08-18	34.553501	34.787998	34.265999	34.436501	27710000
GOOGL	2015-08-19	34.505501	35.009998	34.34	34.702	50194000
GOOGL	2015-08-20	34.455002	34.807999	33.764	33.973999	57798000
GOOGL	2015-08-21	33.551998	33.644501	32.154999	32.2015	91880000
GOOGL	2015-08-24	30.030001	31.384001	29.654499	30.9055	129788000
GOOGL	2015-08-25	32.323502	32.349998	30.5835	30.623501	71430000
GOOGL	2015-08-26	32.154999	33.124001	31.518499	32.987	87740000
GOOGL	2015-08-27	33.599499	33.699001	32.555	33.397999	58974000
GOOGL	2015-08-28	33.287998	33.349998	32.6875	32.984501	38836000
GOOGL	2015-08-31	32.716999	33.220501	32.317501	32.390999	38936000
GOOGL	2015-09-01	31.6905	32.222	31.253	31.478001	51458000
GOOGL	2015-09-02	31.9	32.252998	31.532	32.245499	37630000
GOOGL	2015-09-03	32.3965	32.5625	31.6905	31.852501	34572000
GOOGL	2015-09-04	31.485001	31.725	31.325001	31.448	40478000
GOOGL	2015-09-08	32.049999	32.251999	31.645	32.194	39092000
GOOGL	2015-09-09	32.594002	32.868	32.044998	32.170502	40978000
GOOGL	2015-09-10	32.195	32.744999	32.084999	32.554001	27850000
GOOGL	2015-09-11	32.510502	32.765499	32.370499	32.764999	34892000
GOOGL	2015-09-14	32.781502	32.796001	32.474998	32.623501	29942000
GOOGL	2015-09-15	32.835499	33.442501	32.667	33.253502	35546000
GOOGL	2015-09-16	33.2775	33.4035	33.110001	33.276001	26252000
GOOGL	2015-09-17	33.3745	34.099499	33.25	33.5835	47752000
GOOGL	2015-09-18	33.252998	33.492001	33.001499	33.046001	72544000
GOOGL	2015-09-21	33.275501	33.450001	32.900002	33.348999	39094000
GOOGL	2015-09-22	32.873501	32.941002	32.251499	32.66	54362000
GOOGL	2015-09-23	32.645	33.014	32.536499	32.664501	29160000
GOOGL	2015-09-24	32.448502	32.838501	32.108501	32.745499	38692000
GOOGL	2015-09-25	32.929001	32.929001	31.983	32.0075	48480000
GOOGL	2015-09-28	31.952499	32.142502	30.892	31.2125	47646000
GOOGL	2015-09-29	31.275	31.733999	30.901501	31.130501	42130000
GOOGL	2015-09-30	31.591499	31.9655	31.4575	31.918501	52954000
GOOGL	2015-10-01	31.896999	32.192001	31.556	32.099998	42506000
GOOGL	2015-10-02	31.900499	32.849998	31.674999	32.849499	48788000
GOOGL	2015-10-05	33.080002	33.651501	32.793499	33.584	37960000
GOOGL	2015-10-06	33.467499	33.939999	33.153999	33.582001	42774000
GOOGL	2015-10-07	33.869999	33.937	32.905499	33.5	44354000
GOOGL	2015-10-08	33.4725	33.594501	32.724499	33.349998	39308000
GOOGL	2015-10-09	33.3745	33.704498	33.118	33.562	32124000
GOOGL	2015-10-12	33.459499	33.898998	33.362	33.821499	26684000
GOOGL	2015-10-13	33.713001	34.423	33.655499	34.158501	42446000
GOOGL	2015-10-14	34.186501	34.501999	33.945	34.0205	31292000
GOOGL	2015-10-15	34.262501	34.708	34.219501	34.651001	47156000
GOOGL	2015-10-16	34.77	34.811001	34.455002	34.765999	36316000
GOOGL	2015-10-19	34.700001	35.012001	34.6105	34.997501	30172000
GOOGL	2015-10-20	34.894501	34.900002	33.683998	34.0	52434000
GOOGL	2015-10-21	34.1605	34.244999	33.535	33.59	31952000
GOOGL	2015-10-22	33.771999	34.4025	33.584999	34.056999	88632000
GOOGL	2015-10-23	37.502998	37.625	35.896999	35.966499	126726000
GOOGL	2015-10-26	36.000999	36.747501	36.000999	36.556	48776000
GOOGL	2015-10-27	36.328499	36.798	36.207001	36.640999	38778000
GOOGL	2015-10-28	36.650002	36.8685	36.363499	36.846001	39604000
GOOGL	2015-10-29	36.831501	37.3395	36.757999	37.2425	36520000
GOOGL	2015-10-30	37.278	37.315498	36.8265	36.869499	39984000
GOOGL	2015-11-02	36.726501	37.409	36.572498	37.387001	39914000
GOOGL	2015-11-03	37.2715	37.584999	37.057999	37.441002	36306000
GOOGL	2015-11-04	37.494999	37.994999	37.459999	37.765499	41840000
GOOGL	2015-11-05	37.940498	38.317501	37.873501	38.033501	45486000
GOOGL	2015-11-06	37.969501	38.151001	37.751499	38.080002	33544000
GOOGL	2015-11-09	37.925999	38.165001	37.455502	37.738499	35538000
GOOGL	2015-11-10	37.674	38.029999	37.420502	37.912998	29798000
GOOGL	2015-11-11	38.118999	38.453999	37.987499	38.262501	41866000
GOOGL	2015-11-12	38.008999	38.290001	37.792999	37.8265	35452000
GOOGL	2015-11-13	37.702	37.766499	36.973499	37.003502	48188000
GOOGL	2015-11-16	37.010502	37.585499	36.716499	37.521	50704000
GOOGL	2015-11-17	37.623501	37.747501	37.202499	37.299	38864000
GOOGL	2015-11-18	37.4785	38.055	37.369499	38.0005	36266000
GOOGL	2015-11-19	37.988998	38.161499	37.8615	37.997002	28078000
GOOGL	2015-11-20	38.465	38.966	38.205002	38.849998	55478000
GOOGL	2015-11-23	38.873501	39.145	38.675499	38.834999	34648000
GOOGL	2015-11-24	38.647999	38.7995	37.905499	38.481499	47880000
GOOGL	2015-11-25	38.584499	38.650002	38.3265	38.463001	23612000
GOOGL	2015-11-27	38.458	38.700001	38.349998	38.598499	14434000
GOOGL	2015-11-30	38.593498	38.751499	38.056	38.142502	33586000
GOOGL	2015-12-01	38.347	39.25	38.297501	39.189499	40398000
GOOGL	2015-12-02	39.262501	39.6525	38.821499	38.892502	46876000
GOOGL	2015-12-03	39.028	39.223999	38.122501	38.41	41950000
GOOGL	2015-12-04	38.4855	39.120998	38.275501	38.960499	49800000
GOOGL	2015-12-07	39.002998	39.049999	38.335999	38.649502	36626000
GOOGL	2015-12-08	38.224998	38.932499	38.125999	38.757	31082000
GOOGL	2015-12-09	38.555	38.804501	37.600498	38.127499	46550000
GOOGL	2015-12-10	38.179501	38.303501	37.75	38.001999	32458000
GOOGL	2015-12-11	37.450001	37.872002	37.432499	37.521	43184000
GOOGL	2015-12-14	37.563	38.2075	36.813	38.126999	53864000
GOOGL	2015-12-15	38.3895	38.737499	37.900002	38.004501	49386000
GOOGL	2015-12-16	38.328499	39.075001	37.852501	38.829498	53120000
GOOGL	2015-12-17	39.057999	39.079498	38.465	38.491501	36510000
GOOGL	2015-12-18	38.3615	38.707001	37.829498	37.842499	67794000
GOOGL	2015-12-21	38.1525	38.317501	37.7075	38.040001	34848000
GOOGL	2015-12-22	38.213501	38.516998	38.060001	38.356499	36338000
GOOGL	2015-12-23	38.5345	38.595001	37.8825	38.425499	30594000
GOOGL	2015-12-24	38.425999	38.459999	38.219501	38.292	10412000
GOOGL	2015-12-28	38.5	39.140999	38.386501	39.112	31156000
GOOGL	2015-12-29	39.349499	39.934502	39.310001	39.698002	38430000
GOOGL	2015-12-30	39.698002	39.823002	39.360001	39.514999	28566000
GOOGL	2015-12-31	39.390999	39.4165	38.866001	38.900501	32752000
GOOGL	2016-01-04	38.110001	38.110001	37.376999	37.972	67382000
GOOGL	2016-01-05	38.205002	38.459999	37.782501	38.0765	45216000
GOOGL	2016-01-06	37.518501	38.286499	37.400002	37.966499	48206000
GOOGL	2016-01-07	37.324501	37.765499	36.764	37.049999	63132000
GOOGL	2016-01-08	37.389999	37.506001	36.445999	36.545502	47506000
GOOGL	2016-01-11	36.5975	36.754002	35.978001	36.6535	50896000
GOOGL	2016-01-12	37.037498	37.417	36.821499	37.266998	46816000
GOOGL	2016-01-13	37.466999	37.650002	35.839001	35.9785	51728000
GOOGL	2016-01-14	36.222	36.994499	35.25	36.5695	55558000
GOOGL	2016-01-15	35.4995	36.208	35.0755	35.524502	76676000
GOOGL	2016-01-19	36.0075	36.267502	35.4925	35.953999	48724000
GOOGL	2016-01-20	35.294998	36.3475	34.389	35.928001	82440000
GOOGL	2016-01-21	36.008499	36.883499	35.5555	36.3335	51938000
GOOGL	2016-01-22	37.099998	37.428001	37.025002	37.272999	47146000
GOOGL	2016-01-25	37.192001	37.623001	36.625	36.681	45340000
GOOGL	2016-01-26	36.760502	36.973	36.348499	36.689499	30940000
GOOGL	2016-01-27	36.794498	36.794498	35.672501	35.879002	42428000
GOOGL	2016-01-28	36.9095	37.557999	36.529999	37.415001	62104000
GOOGL	2016-01-29	37.448002	38.255501	37.209999	38.067501	75808000
GOOGL	2016-02-01	38.563	38.879501	38.069	38.538502	111522000
GOOGL	2016-02-02	40.025002	40.517502	39.029999	39.045502	135846000
GOOGL	2016-02-03	39.313999	39.571499	36.813	37.469002	131114000
GOOGL	2016-02-04	37.2295	37.262001	36.130001	36.501499	104922000
GOOGL	2016-02-05	36.275002	36.335999	35.007	35.188	109556000
GOOGL	2016-02-08	34.383999	35.226002	34.100498	35.208	89410000
GOOGL	2016-02-09	34.647499	36.048	34.424999	35.050999	84300000
GOOGL	2016-02-10	35.5895	36.160999	35.269501	35.342499	60314000
GOOGL	2016-02-11	34.817001	35.616001	34.559502	35.318001	65004000
GOOGL	2016-02-12	35.6105	35.799999	35.078999	35.344501	46538000
GOOGL	2016-02-16	35.932499	36.144001	35.508999	35.882	43444000
GOOGL	2016-02-17	36.349998	36.688	35.830502	36.598499	49154000
GOOGL	2016-02-18	36.698002	36.799999	35.7775	35.8755	47276000
GOOGL	2016-02-19	35.794998	36.2015	35.655998	36.105499	34918000
GOOGL	2016-02-22	36.475498	36.7425	36.172501	36.452499	37516000
GOOGL	2016-02-23	36.305	36.544998	35.783501	35.864498	41332000
GOOGL	2016-02-24	35.530499	36.061001	35.101002	36.044998	37092000
GOOGL	2016-02-25	36.1465	36.475498	35.661499	36.456001	36146000
GOOGL	2016-02-26	36.68	36.807999	36.097	36.243	42474000
GOOGL	2016-02-29	36.049999	36.529999	35.841999	35.861	45068000
GOOGL	2016-03-01	36.064999	37.116501	35.931999	37.108501	60112000
GOOGL	2016-03-02	37.143501	37.155998	36.662498	36.973999	36292000
GOOGL	2016-03-03	36.973999	37.049999	36.481499	36.579498	40534000
GOOGL	2016-03-04	36.740002	36.75	36.280998	36.511002	48516000
GOOGL	2016-03-07	36.2575	36.3605	35.257	35.639999	61690000
GOOGL	2016-03-08	35.419498	36.112499	35.200001	35.676498	52530000
GOOGL	2016-03-09	35.758499	36.312	35.632999	36.2705	39544000
GOOGL	2016-03-10	36.3895	36.827	36.164501	36.608501	44616000
GOOGL	2016-03-11	36.997501	37.244999	36.834999	37.2435	35380000
GOOGL	2016-03-14	37.248501	37.713001	37.182999	37.512001	32824000
GOOGL	2016-03-15	37.300999	37.650501	37.141998	37.5285	29832000
GOOGL	2016-03-16	37.452499	37.950001	37.325001	37.868	29306000
GOOGL	2016-03-17	37.8825	38.266998	37.868	37.924	44564000
GOOGL	2016-03-18	38.081501	38.106998	37.591	37.7705	56222000
GOOGL	2016-03-21	37.695499	38.167	37.563499	38.108002	28774000
GOOGL	2016-03-22	37.922001	38.25	37.894001	38.002499	22096000
GOOGL	2016-03-23	38.1675	38.269501	37.801498	37.877998	24678000
GOOGL	2016-03-24	37.560001	37.877998	37.525002	37.742001	31116000
GOOGL	2016-03-28	37.808498	37.915001	37.602001	37.664001	21676000
GOOGL	2016-03-29	37.683998	38.359001	37.414501	38.294498	40062000
GOOGL	2016-03-30	38.4105	38.865501	38.379002	38.417	40396000
GOOGL	2016-03-31	38.417	38.453999	37.912498	38.145	32554000
GOOGL	2016-04-01	37.858002	38.501999	37.759998	38.483501	31674000
GOOGL	2016-04-04	38.475498	38.622002	38.0895	38.256001	26924000
GOOGL	2016-04-05	37.906502	38.143501	37.779999	37.928501	24478000
GOOGL	2016-04-06	37.891998	38.421001	37.814999	38.4035	25312000
GOOGL	2016-04-07	38.265999	38.467999	37.875	38.006001	25498000
GOOGL	2016-04-08	38.293499	38.356499	37.788502	37.973499	23434000
GOOGL	2016-04-11	38.272499	38.361	37.867001	37.876999	31774000
GOOGL	2016-04-12	37.921501	38.245998	37.578499	38.216	27388000
GOOGL	2016-04-13	38.515499	38.787498	38.2295	38.595501	35426000
GOOGL	2016-04-14	38.768002	38.980499	38.660999	38.769501	26992000
GOOGL	2016-04-15	38.775002	39.046501	38.746498	39.0	31712000
GOOGL	2016-04-18	39.009499	39.427502	38.880501	39.383999	33540000
GOOGL	2016-04-19	39.525002	39.547501	38.5135	38.8125	43952000
GOOGL	2016-04-20	38.958	38.983002	38.563499	38.745998	34262000
GOOGL	2016-04-21	38.865501	39.084	38.577499	39.0	77628000
GOOGL	2016-04-22	37.195499	37.695999	36.518501	36.8885	140798000
GOOGL	2016-04-25	36.767502	37.243999	36.755001	37.1105	49442000
GOOGL	2016-04-26	37.221001	37.279499	36.015999	36.268501	55864000
GOOGL	2016-04-27	36.265999	36.357498	35.453999	36.073002	66262000
GOOGL	2016-04-28	36.164501	36.463001	35.16	35.252998	62590000
GOOGL	2016-04-29	35.206001	35.605499	35.188999	35.394001	58278000
GOOGL	2016-05-02	35.596001	35.7705	35.318001	35.720501	33476000
GOOGL	2016-05-03	35.625	35.668499	35.366501	35.422001	38620000
GOOGL	2016-05-04	35.338501	35.752499	35.202499	35.568501	34172000
GOOGL	2016-05-05	35.75	35.877499	35.4725	35.7355	29668000
GOOGL	2016-05-06	35.610001	36.2995	35.5975	36.258999	39952000
GOOGL	2016-05-09	36.334999	36.7145	36.174999	36.456501	38074000
GOOGL	2016-05-10	36.748001	37.0	36.580502	36.969002	32634000
GOOGL	2016-05-11	37.026001	37.040001	36.395	36.5275	29834000
GOOGL	2016-05-12	36.599998	36.768501	36.213501	36.4035	27094000
GOOGL	2016-05-13	36.331001	36.564499	36.175499	36.241501	25244000
GOOGL	2016-05-16	36.216	36.633999	36.0	36.514999	22538000
GOOGL	2016-05-17	36.553001	36.7925	35.900002	36.009499	33404000
GOOGL	2016-05-18	35.924999	36.2785	35.750999	36.089001	32536000
GOOGL	2016-05-19	35.915001	36.025002	35.515499	35.765499	30598000
GOOGL	2016-05-20	35.823002	36.384998	35.7505	36.085499	34798000
GOOGL	2016-05-23	35.999001	36.174999	35.847	35.862499	24816000
GOOGL	2016-05-24	35.9925	36.709999	35.982498	36.651501	37884000
GOOGL	2016-05-25	36.75	36.994499	36.630001	36.904999	32216000
GOOGL	2016-05-26	36.799999	37.055	36.650002	36.8465	27202000
GOOGL	2016-05-27	36.8755	37.3955	36.850498	37.380001	34802000
GOOGL	2016-05-31	37.438	37.674	37.2785	37.442501	42484000
GOOGL	2016-06-01	37.4235	37.568501	37.216999	37.423	20788000
GOOGL	2016-06-02	37.305	37.365002	36.849998	37.213501	33916000
GOOGL	2016-06-03	37.074501	37.074501	36.695499	36.792999	24608000
GOOGL	2016-06-06	36.924999	36.924999	36.414501	36.502998	29992000
GOOGL	2016-06-07	36.663502	36.835499	36.540001	36.554501	24314000
GOOGL	2016-06-08	36.974998	37.190498	36.788502	37.1465	32314000
GOOGL	2016-06-09	36.8535	37.196499	36.825001	37.125999	19180000
GOOGL	2016-06-10	36.797501	36.981998	36.525501	36.6595	29050000
GOOGL	2016-06-13	36.491001	36.950001	36.491001	36.594002	23354000
GOOGL	2016-06-14	36.4655	36.799999	36.325001	36.662498	26584000
GOOGL	2016-06-15	36.745998	36.857498	36.565498	36.609501	23234000
GOOGL	2016-06-16	36.397999	36.519501	35.777	36.212502	45002000
GOOGL	2016-06-17	36.0695	36.0695	35.056	35.212502	82262000
GOOGL	2016-06-20	35.515499	35.793499	35.2705	35.306499	45654000
GOOGL	2016-06-21	35.502499	35.769001	35.233002	35.444	30318000
GOOGL	2016-06-22	35.702499	35.710499	35.293999	35.523499	29058000
GOOGL	2016-06-23	35.5275	35.743999	35.012501	35.7435	42500000
GOOGL	2016-06-24	34.508499	35.25	34.245499	34.259998	95436000
GOOGL	2016-06-27	34.1245	34.1665	33.632999	34.056999	58146000
GOOGL	2016-06-28	34.568501	34.637001	34.2425	34.563	38246000
GOOGL	2016-06-29	34.713001	34.974998	34.633999	34.759499	43124000
GOOGL	2016-06-30	34.8825	35.188499	34.744999	35.176498	42250000
GOOGL	2016-07-01	35.255001	35.626499	35.186501	35.512501	30984000
GOOGL	2016-07-05	35.2505	35.405998	34.956501	35.244499	28440000
GOOGL	2016-07-06	34.992001	35.650002	34.950001	35.448502	28902000
GOOGL	2016-07-07	35.505501	35.508499	35.033501	35.362999	21174000
GOOGL	2016-07-08	35.528	35.895	35.405499	35.889	29946000
GOOGL	2016-07-11	35.971001	36.446499	35.943501	36.360001	28822000
GOOGL	2016-07-12	36.596001	36.779999	36.375	36.6255	26468000
GOOGL	2016-07-13	36.776001	36.776001	36.451	36.473999	20436000
GOOGL	2016-07-14	36.696999	36.806999	36.529499	36.790001	21408000
GOOGL	2016-07-15	37.049999	37.049999	36.731998	36.781502	32342000
GOOGL	2016-07-18	36.8955	37.757	36.8255	37.66	38698000
GOOGL	2016-07-19	37.4935	37.829498	37.4245	37.670502	30436000
GOOGL	2016-07-20	37.702499	38.032001	37.702499	37.854	22502000
GOOGL	2016-07-21	37.849998	37.907501	37.576	37.720501	19062000
GOOGL	2016-07-22	37.866001	37.9725	37.632999	37.964001	20920000
GOOGL	2016-07-25	37.883999	37.991001	37.703499	37.875999	21466000
GOOGL	2016-07-26	37.875999	37.963001	37.637501	37.8825	23792000
GOOGL	2016-07-27	37.948502	38.2225	37.796501	38.098499	32172000
GOOGL	2016-07-28	38.442001	38.448502	37.954498	38.292	73464000
GOOGL	2016-07-29	39.885502	40.196999	39.5	39.567001	101810000
GOOGL	2016-08-01	39.3335	40.3745	39.251999	40.047001	60594000
GOOGL	2016-08-02	39.866501	40.116001	39.726501	40.006001	39928000
GOOGL	2016-08-03	39.823502	39.977001	39.651001	39.945999	29206000
GOOGL	2016-08-04	39.911999	40.009998	39.695999	39.862499	21520000
GOOGL	2016-08-05	40.005501	40.361	39.890499	40.3465	36146000
GOOGL	2016-08-08	40.299999	40.380001	40.084499	40.261501	24426000
GOOGL	2016-08-09	40.224499	40.6665	40.202999	40.374001	32154000
GOOGL	2016-08-10	40.352501	40.543999	40.324501	40.4245	18370000
GOOGL	2016-08-11	40.523499	40.694	40.299999	40.41	25646000
GOOGL	2016-08-12	40.254501	40.359501	40.181999	40.352501	17946000
GOOGL	2016-08-15	40.3605	40.568001	40.2015	40.298	18596000
GOOGL	2016-08-16	40.174999	40.213001	39.849998	40.059502	21158000
GOOGL	2016-08-17	40.0	40.281502	39.814999	40.271	21322000
GOOGL	2016-08-18	40.268002	40.400002	40.081501	40.137501	17292000
GOOGL	2016-08-19	39.989498	40.061501	39.844002	39.982498	22416000
GOOGL	2016-08-22	39.925499	39.965	39.716499	39.8475	17056000
GOOGL	2016-08-23	40.023998	40.049999	39.7995	39.829498	18350000
GOOGL	2016-08-24	39.842999	39.923	39.537998	39.68	25672000
GOOGL	2016-08-25	39.599998	39.736	39.3615	39.564999	24054000
GOOGL	2016-08-26	39.6245	39.970001	39.470501	39.660999	24978000
GOOGL	2016-08-29	39.6525	39.925999	39.515999	39.791	15474000
GOOGL	2016-08-30	39.644001	39.900002	39.473499	39.596001	23348000
GOOGL	2016-08-31	39.48	39.578499	39.360001	39.4925	21428000
GOOGL	2016-09-01	39.598999	39.644501	39.316502	39.57	26070000
GOOGL	2016-09-02	39.7635	39.855	39.662998	39.843498	26998000
GOOGL	2016-09-06	39.919498	40.544498	39.7715	40.401001	39790000
GOOGL	2016-09-07	40.3965	40.529999	40.186001	40.399502	22906000
GOOGL	2016-09-08	40.261002	40.421001	40.050499	40.141998	23554000
GOOGL	2016-09-09	39.938499	40.087502	39.4025	39.424	37752000
GOOGL	2016-09-12	39.226002	40.008499	39.174999	39.941002	37274000
GOOGL	2016-09-13	39.7005	39.789501	39.216499	39.436001	36180000
GOOGL	2016-09-14	39.376499	39.816502	39.376499	39.522999	25842000
GOOGL	2016-09-15	39.5005	40.182499	39.432999	40.061501	31144000
GOOGL	2016-09-16	39.951	39.951	39.681	39.898499	42612000
GOOGL	2016-09-19	40.0555	40.199501	39.678001	39.769501	22990000
GOOGL	2016-09-20	40.0	40.137501	39.912998	39.988998	20984000
GOOGL	2016-09-21	40.063	40.295502	39.801498	40.251499	26970000
GOOGL	2016-09-22	40.5	40.952999	40.385502	40.797501	35186000
GOOGL	2016-09-23	40.757	40.849998	40.636501	40.748001	28234000
GOOGL	2016-09-26	40.491001	40.504002	40.022499	40.1325	29454000
GOOGL	2016-09-27	40.091499	40.6745	40.091499	40.536499	27346000
GOOGL	2016-09-28	40.203999	40.512501	40.139	40.502998	29406000
GOOGL	2016-09-29	40.3615	40.695499	40.042999	40.132	27000000
GOOGL	2016-09-30	40.18	40.404499	40.075001	40.202999	33204000
GOOGL	2016-10-03	40.127499	40.176998	39.811501	40.019001	29784000
GOOGL	2016-10-04	40.25	40.325001	39.983501	40.1395	25174000
GOOGL	2016-10-05	40.299999	40.424999	40.0355	40.061501	24276000
GOOGL	2016-10-06	40.203999	40.3475	40.025501	40.153999	21998000
GOOGL	2016-10-07	40.296501	40.297001	39.841	40.0355	23262000
GOOGL	2016-10-10	40.196499	40.868999	40.112	40.7085	29922000
GOOGL	2016-10-11	40.7085	40.993	40.3685	40.4785	34432000
GOOGL	2016-10-12	40.598	40.724998	40.427502	40.588501	18158000
GOOGL	2016-10-13	40.303501	40.327999	39.931	40.203999	27380000
GOOGL	2016-10-14	40.372501	40.504501	40.116001	40.23	22238000
GOOGL	2016-10-17	40.2995	40.6745	40.191502	40.341999	21128000
GOOGL	2016-10-18	40.710499	41.440498	40.6665	41.074501	45786000
GOOGL	2016-10-19	41.144001	41.490002	41.144001	41.341999	30002000
GOOGL	2016-10-20	41.377998	41.4235	41.0275	41.081501	27878000
GOOGL	2016-10-21	41.0	41.2145	40.915501	41.202999	32316000
GOOGL	2016-10-24	41.504501	41.896999	41.452	41.786999	28952000
GOOGL	2016-10-25	41.924999	41.924999	41.264999	41.427502	37814000
GOOGL	2016-10-26	41.355999	41.385502	40.817501	41.105	35898000
GOOGL	2016-10-27	41.150501	41.328999	40.730499	40.8675	59470000
GOOGL	2016-10-28	41.497002	41.950001	40.849998	40.978001	87098000
GOOGL	2016-10-31	41.121498	41.1315	40.400002	40.494999	44854000
GOOGL	2016-11-01	40.543499	40.698002	39.912998	40.273998	47118000
GOOGL	2016-11-02	40.338001	40.338001	39.25	39.421001	47014000
GOOGL	2016-11-03	39.224998	39.5	38.931499	39.109501	43504000
GOOGL	2016-11-04	38.564999	39.424	38.549999	39.055	39412000
GOOGL	2016-11-07	39.747501	40.25	39.645	40.101501	39852000
GOOGL	2016-11-08	40.101501	40.801998	39.980999	40.598999	35382000
GOOGL	2016-11-09	40.091499	40.585499	39.602001	40.279499	61970000
GOOGL	2016-11-10	40.5	40.502998	38.411499	39.0145	118192000
GOOGL	2016-11-11	38.8405	38.864498	38.277	38.587502	71852000
GOOGL	2016-11-14	38.588001	38.589001	37.179501	37.660999	73766000
GOOGL	2016-11-15	38.273499	39.012001	38.261002	38.757999	58878000
GOOGL	2016-11-16	38.521	39.174999	38.316502	38.999001	35968000
GOOGL	2016-11-17	39.125	39.445	38.9925	39.307999	30674000
GOOGL	2016-11-18	39.358501	39.564499	38.767502	38.7985	36126000
GOOGL	2016-11-21	38.904999	39.327499	38.814999	39.240002	32616000
GOOGL	2016-11-22	39.449501	39.688499	39.187	39.25	27884000
GOOGL	2016-11-23	39.476002	39.476002	38.6325	38.950001	26260000
GOOGL	2016-11-25	39.130501	39.145	38.9095	39.011501	12270000
GOOGL	2016-11-28	38.9175	39.987	38.904999	39.289501	51508000
GOOGL	2016-11-29	39.418999	39.821999	39.266998	39.472	31240000
GOOGL	2016-11-30	39.455002	39.5755	38.657501	38.793999	45582000
GOOGL	2016-12-01	38.927502	38.93	37.667999	38.216499	57342000
GOOGL	2016-12-02	38.095001	38.525002	37.950001	38.223	34376000
GOOGL	2016-12-05	38.5	39.0	38.348499	38.910999	33770000
GOOGL	2016-12-06	39.009499	39.264	38.666	38.808998	34682000
GOOGL	2016-12-07	38.997501	39.599998	38.676498	39.573502	40588000
GOOGL	2016-12-08	39.647499	39.950001	39.3955	39.758499	32250000
GOOGL	2016-12-09	39.965	40.497501	39.9025	40.4725	38090000
GOOGL	2016-12-12	40.241001	40.567501	40.226501	40.395	32572000
GOOGL	2016-12-13	40.619499	41.215	40.597	40.766998	42564000
GOOGL	2016-12-14	40.796001	41.213001	40.639	40.894501	35994000
GOOGL	2016-12-15	40.868	41.150002	40.599998	40.782501	35394000
GOOGL	2016-12-16	40.915501	40.959999	40.405998	40.492001	51978000
GOOGL	2016-12-19	40.464001	40.811001	40.224998	40.625	25272000
GOOGL	2016-12-20	40.668499	40.824501	40.549999	40.759998	25438000
GOOGL	2016-12-21	40.785999	40.785999	40.255001	40.610001	29192000
GOOGL	2016-12-22	40.455002	40.553501	40.301498	40.484001	22632000
GOOGL	2016-12-23	40.400501	40.5485	40.255501	40.389999	15310000
GOOGL	2016-12-27	40.433998	40.799999	40.290001	40.496498	19520000
GOOGL	2016-12-28	40.6665	40.6665	40.122002	40.2285	24296000
GOOGL	2016-12-29	40.116501	40.287498	39.907001	40.144001	21148000
GOOGL	2016-12-30	40.1605	40.164501	39.480999	39.622501	34718000
GOOGL	2017-01-03	40.030998	40.571999	39.844501	40.400501	39180000
GOOGL	2017-01-04	40.494499	40.671501	40.205502	40.3885	30306000
GOOGL	2017-01-05	40.375	40.687	40.296001	40.651001	26810000
GOOGL	2017-01-06	40.7495	41.448002	40.575001	41.260502	40342000
GOOGL	2017-01-09	41.318501	41.5215	41.081001	41.359001	28178000
GOOGL	2017-01-10	41.3535	41.470501	41.157001	41.300499	23948000
GOOGL	2017-01-11	41.331001	41.494999	41.073502	41.493	26508000
GOOGL	2017-01-12	41.418999	41.519001	41.050499	41.476501	26990000
GOOGL	2017-01-13	41.549999	41.732498	41.476002	41.547001	25804000
GOOGL	2017-01-17	41.5	41.508999	41.16	41.373001	28818000
GOOGL	2017-01-18	41.490002	41.490501	41.203999	41.451	20554000
GOOGL	2017-01-19	41.450001	41.650002	41.198002	41.218498	21410000
GOOGL	2017-01-20	41.454498	41.462002	41.23	41.408501	26124000
GOOGL	2017-01-23	41.580502	42.277	41.435001	42.2215	49148000
GOOGL	2017-01-24	42.348999	42.576	42.113998	42.476501	33768000
GOOGL	2017-01-25	42.677502	42.939499	42.487	42.922501	33108000
GOOGL	2017-01-26	42.952499	43.049999	42.526001	42.848999	69866000
GOOGL	2017-01-27	42.950001	43.349998	42.095001	42.251499	75050000
GOOGL	2017-01-30	41.853001	41.8615	41.051498	41.191502	70338000
GOOGL	2017-01-31	40.974998	41.1535	40.669998	41.009499	40404000
GOOGL	2017-02-01	41.200001	41.200001	40.612499	40.762001	45020000
GOOGL	2017-02-02	40.75	41.228001	40.602501	40.912998	33784000
GOOGL	2017-02-03	41.156502	41.306499	40.967499	41.0065	30562000
GOOGL	2017-02-06	41.046001	41.119499	40.7145	41.081001	27018000
GOOGL	2017-02-07	41.275002	41.596001	41.164501	41.461498	33332000
GOOGL	2017-02-08	41.526501	41.712502	41.255501	41.493999	26044000
GOOGL	2017-02-09	41.586498	41.598999	41.325001	41.502998	23884000
GOOGL	2017-02-10	41.647499	41.857498	41.525501	41.7425	28302000
GOOGL	2017-02-13	41.884998	42.087002	41.8125	41.948002	25914000
GOOGL	2017-02-14	41.988499	42.099998	41.7915	42.001499	27266000
GOOGL	2017-02-15	41.940498	42.088501	41.811001	41.866001	27144000
GOOGL	2017-02-16	41.924999	42.134499	41.862999	42.108501	20102000
GOOGL	2017-02-17	42.065498	42.347	41.988998	42.327499	29224000
GOOGL	2017-02-21	42.399502	42.610001	42.327499	42.463501	25206000
GOOGL	2017-02-22	42.400002	42.689499	42.335499	42.568001	24488000
GOOGL	2017-02-23	42.554001	42.631001	42.125	42.549999	27734000
GOOGL	2017-02-24	42.3825	42.417999	42.147999	42.390499	26924000
GOOGL	2017-02-27	42.247501	42.533501	42.150501	42.483501	20206000
GOOGL	2017-02-28	42.3675	42.441502	42.071999	42.246498	27662000
GOOGL	2017-03-01	42.569	42.900002	42.451	42.837502	36374000
GOOGL	2017-03-02	42.815498	42.824501	42.436001	42.4925	25018000
GOOGL	2017-03-03	42.446999	42.541	42.2355	42.453999	20100000
GOOGL	2017-03-06	42.342999	42.446999	42.058498	42.363499	20958000
GOOGL	2017-03-07	42.362999	42.6665	42.276001	42.557499	20774000
GOOGL	2017-03-08	42.655998	42.8465	42.5625	42.681999	20576000
GOOGL	2017-03-09	42.684502	43.0355	42.633499	42.891998	26954000
GOOGL	2017-03-10	43.134998	43.211498	42.880501	43.070499	26732000
GOOGL	2017-03-13	43.0415	43.356499	43.041	43.229	23332000
GOOGL	2017-03-14	43.1875	43.379002	43.0065	43.295502	21234000
GOOGL	2017-03-15	43.396999	43.493999	43.064999	43.419498	26658000
GOOGL	2017-03-16	43.526501	43.635502	43.375999	43.5	22090000
GOOGL	2017-03-17	43.683998	43.721001	43.418499	43.6185	37366000
GOOGL	2017-03-20	43.473999	43.516998	43.233501	43.3955	30844000
GOOGL	2017-03-21	43.502998	43.6735	42.384499	42.507	50760000
GOOGL	2017-03-22	42.473999	42.767502	42.349998	42.490002	27334000
GOOGL	2017-03-23	42.0695	42.084499	41.650002	41.982498	65754000
GOOGL	2017-03-24	42.099998	42.200001	41.455002	41.757	42114000
GOOGL	2017-03-27	41.404499	42.069	41.215	41.925499	38692000
GOOGL	2017-03-28	41.984501	42.27	41.613499	42.031502	30384000
GOOGL	2017-03-29	42.137501	42.579498	42.069	42.4935	29146000
GOOGL	2017-03-30	42.598999	42.599998	42.338501	42.473999	18988000
GOOGL	2017-03-31	42.341499	42.478001	42.262001	42.389999	28820000
GOOGL	2017-04-03	42.4375	42.950001	42.376499	42.837502	39388000
GOOGL	2017-04-04	42.400002	42.650002	42.3755	42.628502	26970000
GOOGL	2017-04-05	42.7355	43.029499	42.375999	42.445499	37104000
GOOGL	2017-04-06	42.474998	42.679501	42.200001	42.255001	30672000
GOOGL	2017-04-07	42.25	42.293999	41.865002	42.105	22232000
GOOGL	2017-04-10	42.077	42.337002	42.039501	42.084999	20924000
GOOGL	2017-04-11	42.084999	42.231499	41.73	41.993999	19486000
GOOGL	2017-04-12	41.923	42.186001	41.879501	42.073002	22716000
GOOGL	2017-04-13	42.051998	42.186501	41.892502	42.008999	21474000
GOOGL	2017-04-17	42.069	42.782001	42.051498	42.7565	20982000
GOOGL	2017-04-18	42.626999	42.869499	42.5625	42.699501	18724000
GOOGL	2017-04-19	42.869499	43.009998	42.676498	42.8255	21606000
GOOGL	2017-04-20	42.987	43.196499	42.875	43.004002	23776000
GOOGL	2017-04-21	43.030998	43.122002	42.886501	42.947498	23458000
GOOGL	2017-04-24	43.422001	43.998001	43.3055	43.946499	33930000
GOOGL	2017-04-25	44.112999	44.612499	43.964001	44.442001	40760000
GOOGL	2017-04-26	44.5695	44.649502	44.2575	44.457001	26466000
GOOGL	2017-04-27	44.5	44.668999	44.359001	44.571999	46846000
GOOGL	2017-04-28	46.450001	46.794998	46.160999	46.226002	76918000
GOOGL	2017-05-01	46.2075	46.791	46.040001	46.640999	46556000
GOOGL	2017-05-02	46.663502	47.149502	46.549999	46.8545	35026000
GOOGL	2017-05-03	46.802502	47.509998	46.760502	47.422501	36496000
GOOGL	2017-05-04	47.5145	47.957001	47.3685	47.736	38752000
GOOGL	2017-05-05	47.835999	47.922001	47.404999	47.514	32310000
GOOGL	2017-05-08	47.372501	48.0495	47.369999	47.934502	37534000
GOOGL	2017-05-09	48.066502	48.110001	47.720001	47.835499	33758000
GOOGL	2017-05-10	47.811001	47.835499	47.492001	47.742001	22920000
GOOGL	2017-05-11	47.564499	47.899502	47.4305	47.794498	20622000
GOOGL	2017-05-12	47.892502	47.898998	47.603001	47.757	24298000
GOOGL	2017-05-15	47.7645	48.134998	47.640999	47.960999	26754000
GOOGL	2017-05-16	48.177502	48.294998	48.017502	48.230499	22030000
GOOGL	2017-05-17	47.985001	48.0495	47.002998	47.108501	48982000
GOOGL	2017-05-18	47.16	47.709	47.063499	47.525002	36010000
GOOGL	2017-05-19	47.640999	47.978001	47.599998	47.732498	27206000
GOOGL	2017-05-22	47.849998	48.241001	47.827999	48.203499	27748000
GOOGL	2017-05-23	48.498001	48.725498	48.224998	48.5275	30908000
GOOGL	2017-05-24	48.763	48.905998	48.581501	48.880501	22660000
GOOGL	2017-05-25	48.950001	49.789001	48.890999	49.592999	39082000
GOOGL	2017-05-26	49.599998	49.8195	49.368	49.663502	32728000
GOOGL	2017-05-30	49.625	49.881001	49.568001	49.808498	30324000
GOOGL	2017-05-31	49.810501	49.98	49.084	49.3545	34482000
GOOGL	2017-06-01	49.548	49.657001	49.064499	49.414501	26128000
GOOGL	2017-06-02	49.429501	49.824001	49.3535	49.806	34710000
GOOGL	2017-06-05	49.894501	50.369999	49.772499	50.194	27578000
GOOGL	2017-06-06	50.165501	50.4305	49.740002	49.834	31042000
GOOGL	2017-06-07	49.954498	50.195499	49.793499	50.075001	27482000
GOOGL	2017-06-08	50.211498	50.279999	49.831001	50.214001	33758000
GOOGL	2017-06-09	50.274502	50.275002	47.668499	48.506001	72958000
GOOGL	2017-06-12	47.936001	48.400002	46.84	48.0905	84042000
GOOGL	2017-06-13	48.602001	48.8955	48.100498	48.525002	40108000
GOOGL	2017-06-14	48.775002	48.985001	47.975498	48.3965	30110000
GOOGL	2017-06-15	47.401001	48.034	47.018501	48.008999	48552000
GOOGL	2017-06-16	47.8955	47.997501	47.435001	47.931	51184000
GOOGL	2017-06-19	48.482498	48.965	48.41	48.761002	29376000
GOOGL	2017-06-20	48.765499	49.039501	48.41	48.449501	25946000
GOOGL	2017-06-21	48.539501	48.977501	48.4725	48.929501	23232000
GOOGL	2017-06-22	48.843498	49.025002	48.665501	48.831001	20190000
GOOGL	2017-06-23	48.775002	49.331001	48.723	49.304501	31280000
GOOGL	2017-06-26	49.5	49.699501	48.516499	48.6045	30358000
GOOGL	2017-06-27	48.080002	48.361	47.3545	47.404499	48872000
GOOGL	2017-06-28	47.533001	48.161999	46.807999	48.050499	54912000
GOOGL	2017-06-29	47.567501	47.583	46.48	46.890999	64134000
GOOGL	2017-06-30	47.199501	47.25	46.480499	46.484001	45754000
GOOGL	2017-07-03	46.660999	46.712002	45.765499	45.973	33896000
GOOGL	2017-07-05	46.209999	46.814499	45.931499	46.612999	41882000
GOOGL	2017-07-06	46.25	46.806999	45.9925	46.384499	40298000
GOOGL	2017-07-07	46.5495	47.233002	46.489498	47.040501	33266000
GOOGL	2017-07-10	47.0975	47.656502	47.0975	47.549999	29030000
GOOGL	2017-07-11	47.526001	47.744499	47.256001	47.676498	29224000
GOOGL	2017-07-12	48.042999	48.481499	47.852001	48.382999	32042000
GOOGL	2017-07-13	48.540001	48.935001	48.240002	48.442501	30492000
GOOGL	2017-07-14	48.700001	48.876999	48.5075	48.845501	21592000
GOOGL	2017-07-17	48.816002	49.1675	48.540001	48.798	33210000
GOOGL	2017-07-18	48.667999	49.5425	48.602001	49.3475	28266000
GOOGL	2017-07-19	49.5005	49.779999	49.350498	49.6385	28242000
GOOGL	2017-07-20	49.849998	49.933998	49.230999	49.609501	28368000
GOOGL	2017-07-21	49.450001	49.755501	49.2085	49.692001	29266000
GOOGL	2017-07-24	49.705002	50.309502	49.5135	49.915501	79690000
GOOGL	2017-07-25	48.535	48.836498	48.189999	48.4515	118672000
GOOGL	2017-07-26	48.639	48.697498	48.011501	48.265499	44432000
GOOGL	2017-07-27	48.459	48.476002	46.853001	47.6255	74358000
GOOGL	2017-07-28	47.399502	48.0895	47.265499	47.9165	36276000
GOOGL	2017-07-31	48.0	48.059502	47.086498	47.275002	45670000
GOOGL	2017-08-01	47.390499	47.724499	47.248001	47.327999	28052000
GOOGL	2017-08-02	47.418499	47.455002	46.625999	47.382	40788000
GOOGL	2017-08-03	47.455002	47.5	46.972	47.014999	22478000
GOOGL	2017-08-04	47.197498	47.376999	46.990002	47.289501	25092000
GOOGL	2017-08-07	47.375999	47.448002	47.174999	47.287498	28916000
GOOGL	2017-08-08	47.2145	47.6245	47.124001	47.209499	30102000
GOOGL	2017-08-09	46.922501	47.188	46.695999	47.004002	28018000
GOOGL	2017-08-10	46.75	46.814999	46.089001	46.179501	54148000
GOOGL	2017-08-11	46.185501	46.667999	46.061001	46.504501	32334000
GOOGL	2017-08-14	46.953499	47.051998	46.724499	46.946499	23012000
GOOGL	2017-08-15	47.051498	47.1535	46.832001	46.903999	22130000
GOOGL	2017-08-16	47.0625	47.494999	47.001999	47.213501	26906000
GOOGL	2017-08-17	47.147499	47.190498	46.382	46.382999	33914000
GOOGL	2017-08-18	46.348999	46.550999	46.172501	46.308998	26748000
GOOGL	2017-08-21	46.288502	46.412498	45.93	46.043499	26024000
GOOGL	2017-08-22	46.348	47.098	46.308498	47.02	35502000
GOOGL	2017-08-23	46.849998	47.2715	46.762001	47.129002	22690000
GOOGL	2017-08-24	47.185501	47.315498	46.536999	46.844501	25892000
GOOGL	2017-08-25	46.960499	47.036499	46.505001	46.525002	23746000
GOOGL	2017-08-28	46.594002	46.7425	46.3055	46.406502	20988000
GOOGL	2017-08-29	45.997501	46.9095	45.9655	46.787498	23172000
GOOGL	2017-08-30	46.783501	47.292999	46.702499	47.181499	22406000
GOOGL	2017-08-31	47.314999	47.860001	47.3125	47.762001	33866000
GOOGL	2017-09-01	47.873501	47.9165	47.514	47.599499	20858000
GOOGL	2017-09-05	47.342999	47.5695	46.779999	47.074001	29148000
GOOGL	2017-09-06	47.193501	47.224998	46.633999	47.101002	27830000
GOOGL	2017-09-07	47.212502	47.525002	46.876499	47.494499	22332000
GOOGL	2017-09-08	47.485001	47.535	47.0005	47.070499	19998000
GOOGL	2017-09-11	47.360001	47.633999	47.049999	47.164501	26748000
GOOGL	2017-09-12	47.346001	47.404499	46.875	47.3325	25696000
GOOGL	2017-09-13	47.275002	47.642502	47.237	47.521999	21908000
GOOGL	2017-09-14	47.299999	47.401501	46.917999	47.0065	28548000
GOOGL	2017-09-15	47.004501	47.087502	46.5625	46.7645	39886000
GOOGL	2017-09-18	46.7505	46.842999	46.27	46.487499	29474000
GOOGL	2017-09-19	46.670502	46.896999	46.333	46.842999	24854000
GOOGL	2017-09-20	46.886501	47.5	46.875	47.376999	40080000
GOOGL	2017-09-21	47.406502	47.639999	46.969002	47.377499	27414000
GOOGL	2017-09-22	47.1385	47.5	47.042	47.162998	21496000
GOOGL	2017-09-25	46.9725	46.987499	46.225498	46.714001	37468000
GOOGL	2017-09-26	46.834499	47.203999	46.756001	46.871498	33454000
GOOGL	2017-09-27	47.137001	48.2715	47.0975	47.994999	46692000
GOOGL	2017-09-28	47.8125	48.308998	47.7775	48.240501	28018000
GOOGL	2017-09-29	48.299999	48.790501	48.299999	48.686001	40622000
GOOGL	2017-10-02	48.782501	48.887001	48.0975	48.373501	30782000
GOOGL	2017-10-03	48.377998	48.622002	48.135502	48.604	21666000
GOOGL	2017-10-04	48.588001	48.720001	48.280499	48.339001	21156000
GOOGL	2017-10-05	48.6395	49.3255	48.5135	49.259499	35618000
GOOGL	2017-10-06	49.0	49.713001	48.925499	49.681999	31060000
GOOGL	2017-10-09	49.75	50.022999	49.575001	49.615501	25910000
GOOGL	2017-10-10	49.764999	49.873501	49.0555	49.389999	23268000
GOOGL	2017-10-11	49.452	50.378502	49.396999	50.282501	36300000
GOOGL	2017-10-12	50.192001	50.577	50.055	50.282501	30614000
GOOGL	2017-10-13	50.455502	50.737999	50.353001	50.393501	26552000
GOOGL	2017-10-16	50.481499	50.599998	50.076	50.467499	21420000
GOOGL	2017-10-17	50.372002	50.728001	50.302502	50.549999	20260000
GOOGL	2017-10-18	50.552502	50.815498	50.265999	50.637001	25596000
GOOGL	2017-10-19	50.237499	50.366001	49.865002	50.091999	34284000
GOOGL	2017-10-20	50.352501	50.432499	50.113499	50.253502	32120000
GOOGL	2017-10-23	50.258999	50.289501	49.154999	49.277	32786000
GOOGL	2017-10-24	49.325001	49.463001	48.854	49.4245	28902000
GOOGL	2017-10-25	49.313499	49.7215	48.886002	49.573002	30574000
GOOGL	2017-10-26	49.9235	50.3255	49.523499	49.570999	47396000
GOOGL	2017-10-27	51.5495	53.181	51.342499	51.683498	103682000
GOOGL	2017-10-30	51.458	51.991501	51.116501	51.656502	46804000
GOOGL	2017-10-31	51.650002	52.049999	51.314999	51.652	30326000
GOOGL	2017-11-01	51.816002	52.393002	51.700001	52.130001	43262000
GOOGL	2017-11-02	51.9995	52.276001	51.432999	52.148499	26694000
GOOGL	2017-11-03	52.137501	52.533001	51.8825	52.4995	27770000
GOOGL	2017-11-06	52.455002	52.629501	52.099998	52.133999	18294000
GOOGL	2017-11-07	52.482498	52.670502	52.150002	52.619499	26104000
GOOGL	2017-11-08	52.502499	53.134499	52.352501	52.914501	24276000
GOOGL	2017-11-09	52.400002	52.543999	51.7925	52.386002	35892000
GOOGL	2017-11-10	52.193501	52.331501	52.061001	52.2075	19442000
GOOGL	2017-11-13	52.040001	52.437	51.963001	52.060001	18814000
GOOGL	2017-11-14	51.886002	52.115002	51.466499	52.082001	21012000
GOOGL	2017-11-15	51.75	51.981499	51.537998	51.820499	18106000
GOOGL	2017-11-16	51.9375	52.588001	51.900002	52.4235	23768000
GOOGL	2017-11-17	52.490002	52.549999	51.686501	51.794498	26712000
GOOGL	2017-11-20	51.799999	51.935001	51.633999	51.733002	17526000
GOOGL	2017-11-21	52.001999	52.519501	51.957001	52.514999	22206000
GOOGL	2017-11-22	52.557999	52.7715	52.362499	52.596001	14538000
GOOGL	2017-11-24	52.719501	53.003502	52.596001	52.826	16492000
GOOGL	2017-11-27	52.928501	53.652	52.738499	53.600498	35430000
GOOGL	2017-11-28	53.699501	54.0	52.727001	53.164501	36424000
GOOGL	2017-11-29	52.808998	52.938499	51.482498	51.868999	55866000
GOOGL	2017-11-30	51.997002	52.207001	51.503502	51.808498	45092000
GOOGL	2017-12-01	51.5205	51.862	50.845001	51.253502	37762000
GOOGL	2017-12-04	51.389999	51.567001	50.460999	50.593498	38778000
GOOGL	2017-12-05	50.5495	51.834	50.116001	50.98	38998000
GOOGL	2017-12-06	50.826	51.979	50.765499	51.636002	28710000
GOOGL	2017-12-07	51.803501	52.445999	51.768002	52.2285	30866000
GOOGL	2017-12-08	52.5905	52.820999	52.292999	52.469002	31170000
GOOGL	2017-12-11	52.5555	52.799999	52.206001	52.598499	23254000
GOOGL	2017-12-12	52.5	53.125	52.2435	52.438499	33882000
GOOGL	2017-12-13	52.604	52.773998	52.328999	52.5695	27680000
GOOGL	2017-12-14	52.774502	53.354	52.68	52.873501	30962000
GOOGL	2017-12-15	53.188999	53.762501	53.004501	53.599998	63760000
GOOGL	2017-12-18	53.822498	54.324501	53.518501	54.254501	30292000
GOOGL	2017-12-19	54.151001	54.248501	53.613499	53.988998	26350000
GOOGL	2017-12-20	54.046001	54.061501	53.43	53.678001	28728000
GOOGL	2017-12-21	53.769501	53.875999	53.450001	53.5425	25640000
GOOGL	2017-12-22	53.5	53.585999	53.382	53.443001	17788000
GOOGL	2017-12-26	53.431999	53.443001	52.931999	53.2925	18376000
GOOGL	2017-12-27	53.330002	53.413502	52.918999	53.009998	22324000
GOOGL	2017-12-28	53.112499	53.242001	52.668999	52.797501	19884000
GOOGL	2017-12-29	52.774502	52.9025	52.634998	52.669998	23606000
GOOGL	2018-01-02	52.651001	53.799	52.651001	53.6605	31766000
GOOGL	2018-01-03	53.696499	54.805	53.671501	54.576	31318000
GOOGL	2018-01-04	54.8545	55.203999	54.713001	54.787998	26052000
GOOGL	2018-01-05	55.172501	55.679001	55.09	55.5145	30250000
GOOGL	2018-01-08	55.549999	55.958	55.5	55.710499	24644000
GOOGL	2018-01-09	55.922001	55.922001	55.41	55.6395	26808000
GOOGL	2018-01-10	55.349998	55.639	55.199001	55.507	20734000
GOOGL	2018-01-11	55.615501	55.7425	55.324001	55.602501	22424000
GOOGL	2018-01-12	55.505001	56.564999	55.400501	56.532501	38586000
GOOGL	2018-01-16	57.015499	57.444	56.333	56.535	36462000
GOOGL	2018-01-17	56.818001	56.966	56.1745	56.955002	27830000
GOOGL	2018-01-18	56.967499	57.029499	56.223	56.7985	27498000
GOOGL	2018-01-19	56.901501	57.188999	56.625	57.174999	30552000
GOOGL	2018-01-22	57.191002	58.344002	57.091	58.208	29550000
GOOGL	2018-01-23	58.530998	58.925499	58.362499	58.808498	39138000
GOOGL	2018-01-24	59.249001	59.352501	58.369999	58.564499	37128000
GOOGL	2018-01-25	59.0355	59.25	58.591999	59.106998	29984000
GOOGL	2018-01-26	59.376499	59.377998	58.401501	59.377998	42170000
GOOGL	2018-01-29	59.400002	59.900002	59.202999	59.324001	31494000
GOOGL	2018-01-30	58.886002	59.3965	58.725498	58.8685	37338000
GOOGL	2018-01-31	59.190498	59.316002	58.605	59.111	36022000
GOOGL	2018-02-01	58.7995	59.372501	58.467999	59.079498	73514000
GOOGL	2018-02-02	56.370998	56.564999	55.558498	55.959999	117842000
GOOGL	2018-02-05	55.030499	55.7495	52.837002	53.119499	83550000
GOOGL	2018-02-06	51.699001	54.368999	51.5005	54.2215	76630000
GOOGL	2018-02-07	54.248501	54.3265	52.730999	52.7705	51942000
GOOGL	2018-02-08	52.9935	53.196499	50.235001	50.385502	66792000
GOOGL	2018-02-09	51.293999	52.585999	49.849998	52.313499	98360000
GOOGL	2018-02-12	52.8335	53.2785	52.274502	52.728001	56240000
GOOGL	2018-02-13	52.5	53.061001	52.346001	52.707001	31586000
GOOGL	2018-02-14	52.716	53.773499	52.490002	53.634998	41304000
GOOGL	2018-02-15	54.172501	54.705002	53.3615	54.568001	37396000
GOOGL	2018-02-16	54.668999	55.415501	54.577499	54.775002	39948000
GOOGL	2018-02-20	54.638	55.814499	54.5	55.179501	33754000
GOOGL	2018-02-21	55.455002	56.810001	55.3755	55.6875	41486000
GOOGL	2018-02-22	55.9585	56.272999	55.2575	55.494999	28010000
GOOGL	2018-02-23	55.932999	56.450001	55.422001	56.404499	25292000
GOOGL	2018-02-26	56.592999	57.209999	56.466999	57.185001	30912000
GOOGL	2018-02-27	57.185001	57.212502	55.8395	55.8755	42964000
GOOGL	2018-02-28	56.099998	56.3825	55.150002	55.195999	49292000
GOOGL	2018-03-01	55.477001	55.563499	53.364498	53.570499	55338000
GOOGL	2018-03-02	52.898998	54.344501	52.505501	54.207001	50162000
GOOGL	2018-03-05	53.906502	55.058998	53.613499	54.737999	28648000
GOOGL	2018-03-06	55.105	55.281502	54.724998	55.044998	23382000
GOOGL	2018-03-07	54.640999	55.810001	54.495499	55.751999	30748000
GOOGL	2018-03-08	55.860001	56.571999	55.860001	56.469002	33862000
GOOGL	2018-03-09	56.974998	58.049999	56.7145	58.042	42662000
GOOGL	2018-03-12	58.252499	58.908001	57.959999	58.296501	44306000
GOOGL	2018-03-13	58.591499	58.900002	56.7285	56.995499	43140000
GOOGL	2018-03-14	57.290001	57.987999	57.1175	57.4445	41870000
GOOGL	2018-03-15	57.4785	58.125	56.783001	57.530499	33382000
GOOGL	2018-03-16	57.767502	57.8405	56.568001	56.721001	58656000
GOOGL	2018-03-19	55.888	55.968498	54.445999	55.003502	63656000
GOOGL	2018-03-20	54.919998	55.2775	54.120998	54.790001	54598000
GOOGL	2018-03-21	54.628502	55.435001	54.3605	54.700001	44898000
GOOGL	2018-03-22	54.0005	54.195999	52.481998	52.657501	69312000
GOOGL	2018-03-23	52.568501	53.339001	51.2435	51.327499	49880000
GOOGL	2018-03-26	52.529999	52.963501	50.528999	52.704498	65984000
GOOGL	2018-03-27	53.195	53.227001	49.881001	50.347	60816000
GOOGL	2018-03-28	50.095501	51.2495	49.200001	50.258999	77698000
GOOGL	2018-03-29	50.560501	52.4025	50.202	51.856998	69338000
GOOGL	2018-04-02	51.381001	51.976501	49.712502	50.6315	65068000
GOOGL	2018-04-03	50.807499	51.25	49.862499	50.933998	51322000
GOOGL	2018-04-04	49.911499	51.637001	49.8255	51.4855	50724000
GOOGL	2018-04-05	52.3195	52.335499	51.200001	51.632	35836000
GOOGL	2018-04-06	51.154999	51.799999	50.3125	50.497501	40134000
GOOGL	2018-04-09	51.001999	52.2295	50.959999	51.004501	33220000
GOOGL	2018-04-10	51.513	52.060501	50.7705	51.825001	36620000
GOOGL	2018-04-11	51.599998	51.793499	50.959999	51.252998	34060000
GOOGL	2018-04-12	51.573502	52.232498	51.302502	51.864498	32896000
GOOGL	2018-04-13	52.344501	52.648998	51.5075	51.801998	25410000
GOOGL	2018-04-16	52.2775	52.571499	51.695999	52.305	29776000
GOOGL	2018-04-17	53.060001	54.25	52.8545	53.967999	54584000
GOOGL	2018-04-18	53.9505	54.099998	53.526001	53.769501	31126000
GOOGL	2018-04-19	53.451	54.8755	53.451	54.4725	39884000
GOOGL	2018-04-20	54.213501	54.737499	53.605	53.866001	42434000
GOOGL	2018-04-23	54.148998	54.400002	53.334	53.690498	69590000
GOOGL	2018-04-24	52.959999	53.224499	50.643002	51.132	128220000
GOOGL	2018-04-25	51.487499	51.803501	50.850498	51.149502	57860000
GOOGL	2018-04-26	51.660999	52.601002	51.022499	52.165501	50926000
GOOGL	2018-04-27	52.277	52.584999	51.379501	51.572498	40746000
GOOGL	2018-04-30	51.721001	51.918499	50.915001	50.929001	34492000
GOOGL	2018-05-01	50.814999	52.086498	50.530499	52.037498	35326000
GOOGL	2018-05-02	51.700001	52.199001	51.158001	51.302502	34698000
GOOGL	2018-05-03	51.268501	51.5345	50.394501	51.314999	39282000
GOOGL	2018-05-04	50.980499	52.594002	50.9025	52.549999	36892000
GOOGL	2018-05-07	52.6945	53.25	52.5135	52.973	34400000
GOOGL	2018-05-08	53.230999	53.261501	52.582001	52.929501	26030000
GOOGL	2018-05-09	53.205002	54.700001	53.105499	54.447498	47160000
GOOGL	2018-05-10	54.75	55.470501	54.694	55.273499	36414000
GOOGL	2018-05-11	55.0205	55.4505	54.861	55.168999	30504000
GOOGL	2018-05-14	55.2785	55.907501	55.240002	55.330002	39338000
GOOGL	2018-05-15	54.845001	54.956001	53.938999	54.2435	35738000
GOOGL	2018-05-16	54.254501	54.719002	54.081501	54.204498	25628000
GOOGL	2018-05-17	54.073002	54.549999	53.820999	54.063	25738000
GOOGL	2018-05-18	53.299999	53.686501	53.234001	53.481998	35482000
GOOGL	2018-05-21	53.950001	54.665001	53.900002	54.2005	25180000
GOOGL	2018-05-22	54.490002	54.59	53.612999	53.765499	22226000
GOOGL	2018-05-23	53.5	54.400002	53.348	54.298	23740000
GOOGL	2018-05-24	54.345001	54.355999	53.615002	54.272499	20604000
GOOGL	2018-05-25	54.327499	54.4785	54.130001	54.203999	22224000
GOOGL	2018-05-29	53.799999	54.067001	53.153999	53.4035	36076000
GOOGL	2018-05-30	53.674	53.949501	53.327499	53.873501	28686000
GOOGL	2018-05-31	54.099998	55.5	53.900002	55.0	79368000
GOOGL	2018-06-01	55.643501	56.908001	55.600498	56.75	63202000
GOOGL	2018-06-04	56.924999	57.893002	56.849998	57.652	44754000
GOOGL	2018-06-05	57.733002	58.055	57.373001	57.550999	32964000
GOOGL	2018-06-06	57.6385	57.7355	56.816002	57.3475	34934000
GOOGL	2018-06-07	57.229	57.293499	56.306	56.721001	36108000
GOOGL	2018-06-08	56.560501	56.938999	56.161499	56.635502	27284000
GOOGL	2018-06-11	56.646999	57.387001	56.57	57.044998	24796000
GOOGL	2018-06-12	57.050999	57.4375	57.050999	57.4095	26092000
GOOGL	2018-06-13	57.613998	57.782001	57.168999	57.211498	34302000
GOOGL	2018-06-14	57.6105	58.2995	57.529999	58.005501	35422000
GOOGL	2018-06-15	57.995998	58.195499	57.684502	57.963501	44438000
GOOGL	2018-06-18	57.634499	59.206501	57.549999	59.179001	33038000
GOOGL	2018-06-19	58.505501	59.140499	58.080502	58.934502	47282000
GOOGL	2018-06-20	59.165001	60.074501	59.101501	59.203499	51686000
GOOGL	2018-06-21	59.275501	59.516499	58.174	58.472	44966000
GOOGL	2018-06-22	58.574501	58.75	57.982498	58.4645	34220000
GOOGL	2018-06-25	57.75	57.7995	55.994999	56.964001	57682000
GOOGL	2018-06-26	57.207001	57.343498	56.450001	56.631001	34688000
GOOGL	2018-06-27	56.799999	57.310501	55.834999	55.847	34538000
GOOGL	2018-06-28	55.619499	56.700001	55.303501	56.339001	29726000
GOOGL	2018-06-29	56.615501	57.068001	56.351002	56.459499	31562000
GOOGL	2018-07-02	55.767502	57.149502	55.330002	57.105499	23216000
GOOGL	2018-07-03	57.471001	57.495499	55.7215	55.813999	16448000
GOOGL	2018-07-05	56.23	57.207001	56.155998	57.064499	28594000
GOOGL	2018-07-06	57.088501	57.810001	56.862	57.754002	21820000
GOOGL	2018-07-09	58.0	58.3965	57.8615	58.363998	21584000
GOOGL	2018-07-10	58.4995	58.674999	58.127998	58.356998	21334000
GOOGL	2018-07-11	57.780998	59.021999	57.768501	58.573002	33252000
GOOGL	2018-07-12	58.743	60.099499	58.654999	60.063	44148000
GOOGL	2018-07-13	60.139999	60.521999	59.7645	60.221001	32612000
GOOGL	2018-07-16	60.190498	60.435501	59.669998	59.8255	26784000
GOOGL	2018-07-17	59.137001	60.938	59.099998	60.653999	40162000
GOOGL	2018-07-18	60.426498	61.079498	60.228001	60.6455	38948000
GOOGL	2018-07-19	60.3325	60.824001	59.886501	59.955002	38338000
GOOGL	2018-07-20	59.962002	60.538502	59.829498	59.894001	37938000
GOOGL	2018-07-23	59.783001	60.755001	59.600498	60.549999	65446000
GOOGL	2018-07-24	63.549999	63.75	62.207001	62.907501	107600000
GOOGL	2018-07-25	62.631001	63.911999	62.452499	63.797001	51104000
GOOGL	2018-07-26	63.359001	64.370003	63.150002	64.275002	54686000
GOOGL	2018-07-27	64.456001	64.571999	62.224499	62.644501	48362000
GOOGL	2018-07-30	62.252499	62.644501	61.2085	61.501999	43896000
GOOGL	2018-07-31	61.585499	62.060501	60.809502	61.361	39382000
GOOGL	2018-08-01	61.955502	62.294998	61.247002	61.649502	36994000
GOOGL	2018-08-02	60.924999	62.220501	60.903	62.056499	34704000
GOOGL	2018-08-03	62.258999	62.326	61.471001	61.908001	21264000
GOOGL	2018-08-06	62.080502	62.123001	61.526501	61.883499	22114000
GOOGL	2018-08-07	62.600498	63.304001	62.59	62.792	42506000
GOOGL	2018-08-08	62.835999	63.585999	62.605999	63.066502	34344000
GOOGL	2018-08-09	63.136501	63.598	63.005001	63.223	27326000
GOOGL	2018-08-10	62.959	63.060001	62.358002	62.6255	26602000
GOOGL	2018-08-13	62.560001	63.2985	62.351501	62.431999	27500000
GOOGL	2018-08-14	62.625	63.029499	61.977001	62.907001	28080000
GOOGL	2018-08-15	62.214001	62.598999	61.312	61.611	37052000
GOOGL	2018-08-16	62.099499	62.185001	60.981499	61.202999	32176000
GOOGL	2018-08-17	61.102001	61.3475	60.200001	60.7925	33092000
GOOGL	2018-08-20	61.033001	61.295502	60.435001	61.0975	22218000
GOOGL	2018-08-21	61.151001	61.638	60.751499	60.870499	23082000
GOOGL	2018-08-22	60.710999	61.3265	60.660999	61.087502	22296000
GOOGL	2018-08-23	60.993999	61.758499	60.967499	61.057999	24666000
GOOGL	2018-08-24	61.299999	61.869999	61.070999	61.837502	24454000
GOOGL	2018-08-27	62.207001	62.893501	62.034	62.813499	28580000
GOOGL	2018-08-28	62.794998	62.827999	62.148499	62.292999	27330000
GOOGL	2018-08-29	62.75	63.358501	62.639999	63.232498	36926000
GOOGL	2018-08-30	63.169998	63.474499	62.3605	62.722	30104000
GOOGL	2018-08-31	62.6105	62.627499	61.287498	61.59	42308000
GOOGL	2018-09-04	61.125999	61.393501	60.327999	60.565498	41458000
GOOGL	2018-09-05	60.460999	60.7435	58.766998	59.955002	53988000
GOOGL	2018-09-06	59.928501	59.949501	58.1805	59.199501	46854000
GOOGL	2018-09-07	58.599998	59.427502	58.463501	58.879501	32658000
GOOGL	2018-09-10	59.209999	59.333	58.530499	58.752998	27670000
GOOGL	2018-09-11	58.555	59.547001	58.297501	59.4995	29254000
GOOGL	2018-09-12	59.099998	59.5345	58.307999	58.580002	35716000
GOOGL	2018-09-13	58.985001	59.393002	58.460999	59.106998	40068000
GOOGL	2018-09-14	59.400002	59.400002	58.675999	58.898998	24176000
GOOGL	2018-09-17	58.8885	59.091	57.923	57.991501	34096000
GOOGL	2018-09-18	58.132999	59.066502	58.071499	58.355499	32314000
GOOGL	2018-09-19	58.448002	58.813499	57.931	58.713501	25962000
GOOGL	2018-09-20	59.033501	59.700001	58.8125	59.578499	29244000
GOOGL	2018-09-21	59.745998	59.828999	58.603001	58.605999	91222000
GOOGL	2018-09-24	57.970501	59.259499	57.575001	58.978001	31150000
GOOGL	2018-09-25	59.212502	59.842999	58.704498	59.6945	33152000
GOOGL	2018-09-26	59.684502	60.362	59.27	59.702999	37650000
GOOGL	2018-09-27	60.0	60.842999	59.9025	60.368	36274000
GOOGL	2018-09-28	60.204498	60.422501	59.891499	60.354	35612000
GOOGL	2018-10-01	60.650002	61.209999	60.1595	60.426498	33164000
GOOGL	2018-10-02	60.3335	61.226002	59.983002	60.382	40180000
GOOGL	2018-10-03	60.599998	60.709	60.107498	60.5765	26246000
GOOGL	2018-10-04	60.251499	60.294998	58.192501	58.8535	46576000
GOOGL	2018-10-05	58.799999	59.099998	57.716	58.391499	31852000
GOOGL	2018-10-08	58.0	58.792999	56.77	57.796001	46190000
GOOGL	2018-10-09	57.565498	58.077499	57.2085	57.258499	33690000
GOOGL	2018-10-10	56.82	56.851002	54.5755	54.608002	58980000
GOOGL	2018-10-11	53.952	55.803001	53.794498	54.536999	67696000
GOOGL	2018-10-12	55.981998	56.2915	54.751499	56.027	49370000
GOOGL	2018-10-15	55.900002	56.09	54.910999	55.122002	30074000
GOOGL	2018-10-16	55.674	56.818501	55.587502	56.653999	38378000
GOOGL	2018-10-17	57.0	57.349998	55.700001	56.379501	35652000
GOOGL	2018-10-18	56.5	56.6175	54.317001	54.8955	46152000
GOOGL	2018-10-19	55.185501	56.047501	54.851501	55.258999	41286000
GOOGL	2018-10-22	55.6255	56.084499	55.0	55.568501	27116000
GOOGL	2018-10-23	54.564499	55.900002	53.9505	55.745499	37686000
GOOGL	2018-10-24	55.75	55.831001	52.752998	52.855999	49286000
GOOGL	2018-10-25	54.014999	55.890999	53.7775	55.179501	72956000
GOOGL	2018-10-26	52.4165	55.849998	52.1115	54.1875	106438000
GOOGL	2018-10-29	54.827	55.441502	50.360001	51.7365	81290000
GOOGL	2018-10-30	51.0005	52.544998	50.698502	52.475498	59768000
GOOGL	2018-10-31	53.41	55.400002	53.41	54.528999	70916000
GOOGL	2018-11-01	54.57	54.994999	53.890999	54.299	40132000
GOOGL	2018-11-02	54.450001	54.900002	53.382999	53.574501	43438000
GOOGL	2018-11-05	53.626499	53.6675	51.700001	52.786499	45358000
GOOGL	2018-11-06	52.750999	53.991001	52.6805	53.4785	28660000
GOOGL	2018-11-07	54.1745	55.496498	54.029499	55.411999	43388000
GOOGL	2018-11-08	55.365002	55.410999	54.217999	54.731499	33694000
GOOGL	2018-11-09	54.201	54.4175	53.213001	53.851002	34860000
GOOGL	2018-11-12	53.656502	53.705002	52.017502	52.467999	34002000
GOOGL	2018-11-13	52.740501	53.3335	52.02	52.398499	25750000
GOOGL	2018-11-14	53.0	53.289501	52.0555	52.729	34666000
GOOGL	2018-11-15	52.573002	53.943501	52.064499	53.552502	41584000
GOOGL	2018-11-16	53.261501	53.622002	52.744999	53.413502	35366000
GOOGL	2018-11-19	53.169498	53.400002	51.143501	51.370998	45684000
GOOGL	2018-11-20	50.364498	51.8675	50.1105	51.522499	54458000
GOOGL	2018-11-21	52.265499	52.7355	51.973	52.171501	29698000
GOOGL	2018-11-23	51.674999	52.150002	51.425999	51.505001	14178000
GOOGL	2018-11-26	52.200001	52.849998	51.988499	52.797001	31558000
GOOGL	2018-11-27	52.567001	53.338001	52.275002	52.613998	33048000
GOOGL	2018-11-28	52.873001	54.643002	52.147499	54.5895	46042000
GOOGL	2018-11-29	54.176498	55.0075	54.099998	54.729	31004000
GOOGL	2018-11-30	54.781502	55.482498	54.159	55.482498	59668000
GOOGL	2018-12-03	56.608002	56.75	55.586498	55.818001	57532000
GOOGL	2018-12-04	55.649502	55.712002	53.039001	53.123501	45630000
GOOGL	2018-12-06	52.25	53.971001	52.124001	53.903999	47436000
GOOGL	2018-12-07	53.6115	54.251499	51.968498	52.328999	42682000
GOOGL	2018-12-10	52.146999	52.98	51.650002	52.659	33652000
GOOGL	2018-12-11	53.347	53.52	52.505001	53.0825	33852000
GOOGL	2018-12-12	53.854	54.586498	53.598499	53.686501	28960000
GOOGL	2018-12-13	53.783501	54.421001	53.2495	53.676998	24986000
GOOGL	2018-12-14	53.000999	53.585999	52.468498	52.585499	36358000
GOOGL	2018-12-17	52.350498	53.118999	50.831501	51.282501	49932000
GOOGL	2018-12-18	51.700001	52.984501	51.523998	52.170502	43640000
GOOGL	2018-12-19	52.364498	53.7855	50.9715	51.772999	58264000
GOOGL	2018-12-20	51.299999	52.372002	50.393002	51.179001	53674000
GOOGL	2018-12-21	51.602001	51.883499	49.059502	49.5625	104656000
GOOGL	2018-12-24	49.216	50.605999	48.882999	49.233501	36360000
GOOGL	2018-12-26	49.899502	52.422501	49.6325	52.392502	46318000
GOOGL	2018-12-27	51.310001	52.667	50.349998	52.645	45996000
GOOGL	2018-12-28	52.974998	53.211498	52.099998	52.334	34398000
GOOGL	2018-12-31	52.891499	53.149502	51.652	52.248001	33110000
GOOGL	2019-01-02	51.360001	53.039501	51.264	52.734001	31868000
GOOGL	2019-01-03	52.533501	53.313	51.1185	51.273499	41960000
GOOGL	2019-01-04	52.127998	54.0	51.842999	53.9035	46022000
GOOGL	2019-01-07	54.0485	54.134998	53.132	53.796001	47446000
GOOGL	2019-01-08	54.299999	54.6675	53.4175	54.268501	35414000
GOOGL	2019-01-09	54.399502	54.582001	53.718498	54.0825	26998000
GOOGL	2019-01-10	53.747002	53.990501	53.234001	53.941502	26598000
GOOGL	2019-01-11	53.494999	53.668499	52.821499	53.223499	30864000
GOOGL	2019-01-14	52.667	52.922501	52.427502	52.5755	28490000
GOOGL	2019-01-15	52.900501	54.413502	52.722	54.3255	37518000
GOOGL	2019-01-16	54.5	55.118	54.400501	54.475498	38280000
GOOGL	2019-01-17	54.399502	55.035	54.162998	54.956001	24896000
GOOGL	2019-01-18	55.429501	55.900002	54.964001	55.365002	44892000
GOOGL	2019-01-22	54.799999	54.948502	53.544498	53.931499	39632000
GOOGL	2019-01-23	54.342999	54.647499	53.378502	54.220501	25194000
GOOGL	2019-01-24	54.1255	54.400002	53.500999	54.200001	29114000
GOOGL	2019-01-25	54.711498	55.167999	54.59	55.0755	23260000
GOOGL	2019-01-28	54.503502	54.668499	53.730499	53.993	29334000
GOOGL	2019-01-29	54.051998	54.2365	53.300999	53.502998	19704000
GOOGL	2019-01-30	53.868	54.976002	53.832001	54.899502	29452000
GOOGL	2019-01-31	55.612	56.383499	55.262501	56.294498	40232000
GOOGL	2019-02-01	56.114498	56.720001	55.712502	55.931	33116000
GOOGL	2019-02-04	55.9505	57.117001	55.8755	57.070999	78408000
GOOGL	2019-02-05	56.481499	57.6385	56.18	57.593498	82296000
GOOGL	2019-02-06	57.463501	57.700001	55.917999	56.144501	48256000
GOOGL	2019-02-07	55.591	55.599499	54.679501	55.295502	38298000
GOOGL	2019-02-08	54.743999	55.255001	54.712002	55.118999	21766000
GOOGL	2019-02-11	55.1875	55.671501	55.0	55.105999	18498000
GOOGL	2019-02-12	55.550499	56.643002	55.550499	56.379002	35036000
GOOGL	2019-02-13	56.652	57.142502	56.299999	56.431499	28042000
GOOGL	2019-02-14	56.25	56.806499	55.8545	56.459999	21106000
GOOGL	2019-02-15	56.965	56.965	55.835999	55.981499	27826000
GOOGL	2019-02-19	55.832001	56.481998	55.832001	56.3255	21980000
GOOGL	2019-02-20	56.444	56.546501	55.587502	56.029499	24090000
GOOGL	2019-02-21	55.938999	55.9575	54.898998	55.210499	33272000
GOOGL	2019-02-22	55.485001	55.862499	55.025002	55.827999	29436000
GOOGL	2019-02-25	56.0965	56.27	55.705502	55.866501	26208000
GOOGL	2019-02-26	55.718498	56.321999	55.334999	56.100498	35026000
GOOGL	2019-02-27	55.7005	56.286499	55.428001	56.144501	22092000
GOOGL	2019-02-28	55.950001	56.699501	55.920502	56.327499	27422000
GOOGL	2019-03-01	56.549999	57.5	56.549999	57.425999	34086000
GOOGL	2019-03-04	57.728001	58.276001	56.912498	57.671001	35490000
GOOGL	2019-03-05	57.799999	58.824501	57.651001	58.459499	40094000
GOOGL	2019-03-06	58.588001	58.737	58.1525	58.247002	23602000
GOOGL	2019-03-07	58.025002	58.179001	57.085499	57.5425	30086000
GOOGL	2019-03-08	56.695	57.672501	56.509998	57.498501	23694000
GOOGL	2019-03-11	57.599998	58.995499	57.578499	58.963001	30032000
GOOGL	2019-03-12	59.115002	60.2855	59.115002	59.862499	42220000
GOOGL	2019-03-13	60.296501	60.355999	59.8955	59.952999	25888000
GOOGL	2019-03-14	59.951	60.235001	59.561501	59.626499	27302000
GOOGL	2019-03-15	59.900002	60.085999	59.350498	59.514999	51886000
GOOGL	2019-03-18	59.484501	59.747501	59.074001	59.427502	24442000
GOOGL	2019-03-19	59.585999	60.170502	59.473	60.123001	29788000
GOOGL	2019-03-20	60.07	61.4995	59.9795	61.321499	41508000
GOOGL	2019-03-21	61.0	61.821999	60.828999	61.806499	28150000
GOOGL	2019-03-22	61.442501	61.681499	60.299999	60.3825	34422000
GOOGL	2019-03-25	59.978001	60.472	59.5	59.868999	27576000
GOOGL	2019-03-26	60.259499	60.3825	59.088001	59.492001	30752000
GOOGL	2019-03-27	59.596001	59.596001	58.211498	58.900501	29428000
GOOGL	2019-03-28	58.775002	58.862499	58.171501	58.613499	22402000
GOOGL	2019-03-29	59.008999	59.198502	58.319	58.844501	30890000
GOOGL	2019-04-01	59.376999	60.009998	59.318001	59.949001	27706000
GOOGL	2019-04-02	60.002499	60.290501	59.562	60.277	18288000
GOOGL	2019-04-03	60.634998	61.029999	60.254002	60.540501	22180000
GOOGL	2019-04-04	60.564499	61.0275	60.452	60.9725	21022000
GOOGL	2019-04-05	60.965	61.019501	60.501499	60.572498	20012000
GOOGL	2019-04-08	60.5555	60.697498	60.235001	60.414001	21750000
GOOGL	2019-04-09	60.094501	60.357498	59.918999	60.134499	19668000
GOOGL	2019-04-10	60.254501	60.446999	60.033001	60.322498	15510000
GOOGL	2019-04-11	60.445	60.637001	60.227001	60.4795	16998000
GOOGL	2019-04-12	60.780998	61.1525	60.664501	61.136501	24312000
GOOGL	2019-04-15	61.204498	61.465	60.728001	61.3265	23796000
GOOGL	2019-04-16	61.5	61.799	61.251999	61.595501	22622000
GOOGL	2019-04-17	61.849998	62.255001	61.645	62.007	30366000
GOOGL	2019-04-18	62.25	62.297001	61.970501	62.073502	24750000
GOOGL	2019-04-22	61.8335	62.716999	61.668499	62.688	19084000
GOOGL	2019-04-23	62.832001	63.7215	62.598499	63.529499	31868000
GOOGL	2019-04-24	63.529499	63.700001	62.990501	63.002499	23396000
GOOGL	2019-04-25	63.514999	63.639999	62.900002	63.367001	31344000
GOOGL	2019-04-26	63.668999	63.945499	63.25	63.870998	27228000
GOOGL	2019-04-29	64.025497	64.848503	63.585499	64.809998	72368000
GOOGL	2019-04-30	59.531502	60.049	59.150002	59.948002	133178000
GOOGL	2019-05-01	59.875	59.962502	58.584	58.666	74340000
GOOGL	2019-05-02	58.630001	58.969002	57.9165	58.3255	45098000
GOOGL	2019-05-03	58.870499	59.57	58.677502	59.477501	41588000
GOOGL	2019-05-06	58.599998	59.7715	58.557999	59.673	31774000
GOOGL	2019-05-07	59.290501	59.738499	58.25	58.943001	36604000
GOOGL	2019-05-08	58.864498	59.213501	58.3815	58.539001	25520000
GOOGL	2019-05-09	58.130001	58.703499	57.731998	58.398499	29556000
GOOGL	2019-05-10	58.442001	58.813999	57.318501	58.382	31650000
GOOGL	2019-05-13	57.262001	57.598499	56.275002	56.829498	45626000
GOOGL	2019-05-14	57.116001	57.2435	56.176498	56.243	40392000
GOOGL	2019-05-15	56.127499	58.915001	56.07	58.540001	59302000
GOOGL	2019-05-16	58.591999	59.708	58.422501	59.224998	35308000
GOOGL	2019-05-17	58.7915	59.314499	58.320999	58.438999	25362000
GOOGL	2019-05-20	57.650002	57.650002	56.907001	57.233002	30602000
GOOGL	2019-05-21	57.723999	57.900002	57.165501	57.722	20562000
GOOGL	2019-05-22	57.5625	58.188999	57.549999	57.7925	18826000
GOOGL	2019-05-23	57.303501	57.502499	56.658001	57.266998	25214000
GOOGL	2019-05-24	57.599998	57.717999	56.835499	56.9305	18554000
GOOGL	2019-05-28	57.074001	57.824501	56.933498	56.978001	20948000
GOOGL	2019-05-29	56.634998	56.75	55.5975	55.997002	36230000
GOOGL	2019-05-30	56.0075	56.34	55.794998	56.070499	18088000
GOOGL	2019-05-31	55.282001	55.669998	55.1675	55.325001	31582000
GOOGL	2019-06-03	53.3465	53.349998	51.351501	51.937	96890000
GOOGL	2019-06-04	52.224499	52.922001	51.801498	52.724499	60512000
GOOGL	2019-06-05	52.75	52.8405	51.650002	52.231998	46988000
GOOGL	2019-06-06	52.310501	52.5	51.775501	52.388	29020000
GOOGL	2019-06-07	52.714001	53.671501	52.557499	53.418499	43828000
GOOGL	2019-06-10	53.849998	54.742001	53.764	54.138	28510000
GOOGL	2019-06-11	54.849499	55.2005	53.9785	54.051998	33508000
GOOGL	2019-06-12	53.997501	54.125999	53.48	53.955002	23670000
GOOGL	2019-06-13	54.2355	54.829498	54.128502	54.550499	20814000
GOOGL	2019-06-14	54.487	54.737999	54.074001	54.314999	24582000
GOOGL	2019-06-17	54.455002	55.063999	54.400002	54.6945	19770000
GOOGL	2019-06-18	55.575001	55.938999	55.039501	55.262001	34526000
GOOGL	2019-06-19	55.362	55.4715	54.801498	55.225498	26714000
GOOGL	2019-06-20	56.084999	56.136002	55.349998	55.66	24018000
GOOGL	2019-06-21	55.493	56.328499	55.486	56.268501	50774000
GOOGL	2019-06-24	56.0	56.178501	55.665501	55.834999	24236000
GOOGL	2019-06-25	55.754002	55.785	54.23	54.379002	31644000
GOOGL	2019-06-26	54.549999	54.756001	53.684502	54.015999	34698000
GOOGL	2019-06-27	54.337502	54.423	53.7925	53.831501	24078000
GOOGL	2019-06-28	53.8615	54.139999	53.689999	54.139999	33672000
GOOGL	2019-07-01	55.051998	55.429501	54.766499	55.0	29196000
GOOGL	2019-07-02	55.241501	55.644501	54.983501	55.630001	20630000
GOOGL	2019-07-03	55.924999	56.399502	55.7425	56.149502	20154000
GOOGL	2019-07-05	55.968498	56.732498	55.875	56.633499	29794000
GOOGL	2019-07-08	56.293499	56.3605	55.588001	55.8395	29888000
GOOGL	2019-07-09	55.515999	56.393002	55.357498	56.2145	29472000
GOOGL	2019-07-10	56.616001	57.117001	56.533001	57.045502	30710000
GOOGL	2019-07-11	57.307999	57.661999	56.976501	57.203999	26004000
GOOGL	2019-07-12	57.1465	57.375	56.928001	57.266998	21878000
GOOGL	2019-07-15	57.266998	57.534	57.0	57.525501	21164000
GOOGL	2019-07-16	57.336498	57.929001	57.336498	57.673	25352000
GOOGL	2019-07-17	57.546001	57.922001	57.331001	57.337002	19538000
GOOGL	2019-07-18	57.099998	57.408501	56.643002	57.362	25450000
GOOGL	2019-07-19	57.466	57.578999	56.5625	56.577499	23184000
GOOGL	2019-07-22	56.773499	57.000999	56.260502	56.960499	28914000
GOOGL	2019-07-23	57.172501	57.443001	56.642502	57.4025	20648000
GOOGL	2019-07-24	56.631001	57.272999	56.425499	56.9865	27192000
GOOGL	2019-07-25	56.947498	57.179501	56.185501	56.797001	54762000
GOOGL	2019-07-26	61.400002	63.419498	61.400002	62.261002	121216000
GOOGL	2019-07-29	62.125	62.449501	61.509998	62.091999	41382000
GOOGL	2019-07-30	61.349998	61.845501	61.265999	61.400002	28616000
GOOGL	2019-07-31	61.2435	61.745499	60.409	60.91	39960000
GOOGL	2019-08-01	60.8815	61.814999	60.349998	60.589001	35426000
GOOGL	2019-08-02	60.150002	60.474998	59.5	59.816002	34910000
GOOGL	2019-08-05	58.648499	58.844002	57.137501	57.737499	47840000
GOOGL	2019-08-06	58.276001	59.07	58.0765	58.554001	36014000
GOOGL	2019-08-07	57.889999	58.9935	57.542	58.795502	30686000
GOOGL	2019-08-08	59.321499	60.313999	58.700001	60.309502	30116000
GOOGL	2019-08-09	59.9995	60.223	59.244499	59.445	20418000
GOOGL	2019-08-12	59.0	59.280499	58.436001	58.724998	22064000
GOOGL	2019-08-13	58.717499	60.2715	58.649502	59.836498	28434000
GOOGL	2019-08-14	58.803501	59.1395	58.053501	58.212502	35430000
GOOGL	2019-08-15	58.421501	58.820999	58.150002	58.466	28506000
GOOGL	2019-08-16	59.039501	59.192001	58.650002	58.960499	24916000
GOOGL	2019-08-19	59.591499	60.469501	59.52	60.021999	24450000
GOOGL	2019-08-20	59.767502	59.900002	59.1525	59.176498	20206000
GOOGL	2019-08-21	59.791	60.028	59.396	59.578999	14152000
GOOGL	2019-08-22	59.689999	59.938999	58.945499	59.576	17352000
GOOGL	2019-08-23	59.258499	59.783501	57.5	57.679001	36254000
GOOGL	2019-08-26	57.9725	58.592999	57.7425	58.558998	21166000
GOOGL	2019-08-27	59.150002	59.25	58.228001	58.541	23460000
GOOGL	2019-08-28	58.2435	58.924999	58.012501	58.6875	16810000
GOOGL	2019-08-29	59.320999	59.959499	59.264	59.712002	19636000
GOOGL	2019-08-30	60.017502	60.017502	59.285999	59.526501	18064000
GOOGL	2019-09-03	59.092499	59.453999	58.185501	58.477501	25908000
GOOGL	2019-09-04	58.9725	59.243999	58.5765	59.113499	21312000
GOOGL	2019-09-05	59.682999	60.700001	59.634499	60.609501	26394000
GOOGL	2019-09-06	60.457001	60.647499	60.162998	60.316002	18972000
GOOGL	2019-09-09	60.354	61.0275	59.658501	60.2635	31854000
GOOGL	2019-09-10	59.804501	60.5	59.800499	60.285	27922000
GOOGL	2019-09-11	60.1945	61.123501	60.113998	61.0	23522000
GOOGL	2019-09-12	61.1735	62.120998	61.127998	61.748501	31644000
GOOGL	2019-09-13	61.605499	62.052502	61.354	62.001499	23676000
GOOGL	2019-09-16	61.521999	61.951	61.259499	61.581501	28218000
GOOGL	2019-09-17	61.581501	61.75	61.1675	61.493999	20806000
GOOGL	2019-09-18	61.512001	61.812	60.823502	61.6325	17440000
GOOGL	2019-09-19	61.616001	62.216999	61.615501	61.9375	16554000
GOOGL	2019-09-20	61.681999	62.139999	61.179001	61.492001	37692000
GOOGL	2019-09-23	61.328499	61.984001	61.188999	61.734501	20798000
GOOGL	2019-09-24	62.0	62.355499	60.532001	60.9165	35804000
GOOGL	2019-09-25	60.800499	62.401001	60.459999	62.297001	26798000
GOOGL	2019-09-26	62.106998	62.233501	61.591	62.114498	23166000
GOOGL	2019-09-27	62.141499	62.2495	60.759998	61.297501	34122000
GOOGL	2019-09-30	61.029999	61.370499	60.671001	61.056999	24470000
GOOGL	2019-10-01	61.1245	61.643002	60.2775	60.299999	24504000
GOOGL	2019-10-02	59.825001	59.938	58.6315	58.896	33030000
GOOGL	2019-10-03	59.167	59.549999	58.157001	59.4715	28368000
GOOGL	2019-10-04	59.7145	60.623001	59.5485	60.548	24282000
GOOGL	2019-10-07	60.349998	60.945499	60.217999	60.412498	17040000
GOOGL	2019-10-08	59.938499	60.343498	59.473999	59.5065	20086000
GOOGL	2019-10-09	60.066502	60.423	59.905998	60.119999	15948000
GOOGL	2019-10-10	59.93	60.780998	59.893002	60.473499	12842000
GOOGL	2019-10-11	61.2015	61.4375	60.681999	60.7855	22330000
GOOGL	2019-10-14	60.6945	61.293999	60.594002	60.8885	13296000
GOOGL	2019-10-15	61.075001	62.356499	61.046001	62.112	27584000
GOOGL	2019-10-16	62.0905	62.709499	61.926498	62.150002	22986000
GOOGL	2019-10-17	62.57	63.1875	62.4935	62.639999	20958000
GOOGL	2019-10-18	62.734501	62.905499	62.007	62.220501	31624000
GOOGL	2019-10-21	62.435001	62.675499	61.9995	62.214001	18094000
GOOGL	2019-10-22	62.223999	62.436501	61.9925	62.060001	22862000
GOOGL	2019-10-23	62.010502	62.902	62.010502	62.8815	21282000
GOOGL	2019-10-24	62.955502	63.145	62.6175	62.955502	20224000
GOOGL	2019-10-25	62.599998	63.400002	62.4575	63.215	27104000
GOOGL	2019-10-28	63.75	64.961998	63.615501	64.448997	65428000
GOOGL	2019-10-29	63.799999	64.040001	62.780499	63.033001	52654000
GOOGL	2019-10-30	62.7575	63.401001	62.532501	63.035	29204000
GOOGL	2019-10-31	63.0	63.326	62.473999	62.939999	31904000
GOOGL	2019-11-01	63.290001	63.650002	62.9855	63.612499	28812000
GOOGL	2019-11-04	63.8055	64.625	63.8055	64.480499	30632000
GOOGL	2019-11-05	64.559998	64.862	64.469002	64.571999	25148000
GOOGL	2019-11-06	64.504501	64.649498	64.113503	64.550499	24626000
GOOGL	2019-11-07	64.713997	66.1325	64.6875	65.347	45140000
GOOGL	2019-11-08	65.075996	65.855499	65.075996	65.449997	30392000
GOOGL	2019-11-11	65.199997	65.245003	64.793503	64.914001	17234000
GOOGL	2019-11-12	64.928497	65.467499	64.711998	64.860497	28852000
GOOGL	2019-11-13	64.658997	65.125999	64.607498	64.808998	20538000
GOOGL	2019-11-14	64.75	65.786003	64.696999	65.457497	28948000
GOOGL	2019-11-15	65.752502	66.677002	65.594498	66.677002	39286000
GOOGL	2019-11-18	66.616997	66.695999	65.807999	65.991997	27984000
GOOGL	2019-11-19	66.331497	66.331497	65.588501	65.629501	21864000
GOOGL	2019-11-20	65.568001	65.6605	64.460503	65.093002	28892000
GOOGL	2019-11-21	64.962502	65.556	64.537498	65.007004	25546000
GOOGL	2019-11-22	65.150002	65.345001	64.468002	64.683502	27776000
GOOGL	2019-11-25	64.813004	65.5205	64.780502	65.281998	23590000
GOOGL	2019-11-26	65.495499	65.7005	65.202003	65.650002	21910000
GOOGL	2019-11-27	65.771004	65.882004	65.473503	65.606499	18808000
GOOGL	2019-11-29	65.330002	65.497498	65.161499	65.204498	12802000
GOOGL	2019-12-02	65.127998	65.272003	64.018997	64.443001	26538000
GOOGL	2019-12-03	63.932999	64.861504	63.852501	64.737	25270000
GOOGL	2019-12-04	65.305	66.213501	65.152496	65.946999	35506000
GOOGL	2019-12-05	66.349998	66.399002	65.716003	66.348	24408000
GOOGL	2019-12-06	66.637497	67.123497	66.561501	66.969498	32968000
GOOGL	2019-12-09	66.943001	67.877502	66.803497	67.149498	30842000
GOOGL	2019-12-10	66.997002	67.400002	66.699997	67.144501	17606000
GOOGL	2019-12-11	67.415001	67.494499	67.055	67.212502	20480000
GOOGL	2019-12-12	67.1605	67.728996	66.910004	67.4245	29114000
GOOGL	2019-12-13	67.394997	67.567497	67.083	67.343498	33170000
GOOGL	2019-12-16	67.75	68.176498	67.530502	68.035004	28128000
GOOGL	2019-12-17	68.120499	68.216499	67.538498	67.744499	32948000
GOOGL	2019-12-18	67.849998	67.971497	67.523003	67.595497	23330000
GOOGL	2019-12-19	67.595497	67.876503	67.4375	67.821999	28922000
GOOGL	2019-12-20	68.154999	68.199997	67.536499	67.560997	50090000
GOOGL	2019-12-23	67.936501	68.092499	67.400002	67.531502	19936000
GOOGL	2019-12-24	67.510498	67.600502	67.208504	67.221497	13468000
GOOGL	2019-12-26	67.327499	68.160004	67.275497	68.123497	23662000
GOOGL	2019-12-27	68.199997	68.352501	67.650002	67.732002	23212000
GOOGL	2019-12-30	67.8405	67.849998	66.891998	66.985497	19994000
GOOGL	2019-12-31	66.789497	67.032997	66.606499	66.969498	19514000
GOOGL	2020-01-02	67.420502	68.433998	67.324501	68.433998	27278000
GOOGL	2020-01-03	67.400002	68.6875	67.365997	68.075996	23408000
GOOGL	2020-01-06	67.581497	69.916	67.550003	69.890503	46768000
GOOGL	2020-01-07	70.023003	70.175003	69.578003	69.755501	34330000
GOOGL	2020-01-08	69.740997	70.592499	69.6315	70.251999	35314000
GOOGL	2020-01-09	71.096497	71.433998	70.510498	70.989502	33200000
GOOGL	2020-01-10	71.473503	71.747002	70.980003	71.447998	26258000
GOOGL	2020-01-13	71.762497	72.073997	71.268501	72.001503	30730000
GOOGL	2020-01-14	72.0	72.1315	71.388496	71.529503	26076000
GOOGL	2020-01-15	71.651001	72.039001	71.583	71.959999	21550000
GOOGL	2020-01-16	72.272499	72.535004	72.0	72.508003	26080000
GOOGL	2020-01-17	73.126999	74.027496	72.827499	73.975998	52424000
GOOGL	2020-01-21	73.949997	74.494003	73.510498	74.112503	48930000
GOOGL	2020-01-22	74.486504	75.028999	74.133003	74.193497	28458000
GOOGL	2020-01-23	74.377502	74.675003	74.015999	74.234497	26650000
GOOGL	2020-01-24	74.640999	74.709999	73.158997	73.308502	29786000
GOOGL	2020-01-27	71.577003	71.829002	70.974998	71.586502	34132000
GOOGL	2020-01-28	72.086998	72.739998	71.517998	72.525002	29724000
GOOGL	2020-01-29	72.922997	73.207001	72.269501	72.834999	21566000
GOOGL	2020-01-30	71.904999	72.762497	71.75	72.712502	27110000
GOOGL	2020-01-31	73.392998	73.483498	71.352997	71.639	43822000
GOOGL	2020-02-03	73.082497	74.315002	72.830498	74.129997	71636000
GOOGL	2020-02-04	72.724503	73.366997	71.101501	72.2705	95880000
GOOGL	2020-02-05	73.180496	73.228996	71.484001	72.302498	36376000
GOOGL	2020-02-06	72.598999	74.078003	72.524002	73.7985	37822000
GOOGL	2020-02-07	73.369499	74.262497	73.2705	73.955498	28360000
GOOGL	2020-02-10	73.861504	75.444	73.760002	75.432999	38302000
GOOGL	2020-02-11	75.663498	76.494003	75.272499	75.502998	34852000
GOOGL	2020-02-12	75.792999	76.014999	75.433502	75.931503	31042000
GOOGL	2020-02-13	75.5	76.297501	75.199997	75.669502	22914000
GOOGL	2020-02-14	75.726501	76.002502	75.277496	75.936501	23198000
GOOGL	2020-02-18	75.717003	76.528	75.550499	75.972	25642000
GOOGL	2020-02-19	76.360001	76.537003	76.049004	76.2435	22746000
GOOGL	2020-02-20	75.9505	76.3535	75.212997	75.849503	25962000
GOOGL	2020-02-21	75.228996	75.547501	73.9245	74.172997	42520000
GOOGL	2020-02-24	71.152496	71.819	70.3395	70.992996	49560000
GOOGL	2020-02-25	71.550003	71.842499	69.021004	69.316002	51580000
GOOGL	2020-02-26	69.749001	70.683502	68.827499	69.523499	49776000
GOOGL	2020-02-27	67.957001	68.470001	65.711998	65.747498	62290000
GOOGL	2020-02-28	63.7155	67.122498	63.4105	66.962502	80198000
GOOGL	2020-03-02	67.569504	69.373497	66.260002	69.316002	55430000
GOOGL	2020-03-03	69.884003	70.4095	66.461998	66.886002	56602000
GOOGL	2020-03-04	67.947998	69.139	66.849998	69.080002	47598000
GOOGL	2020-03-05	67.277496	67.681503	65.082001	65.737999	54380000
GOOGL	2020-03-06	63.497501	65.137497	62.8605	64.787003	64640000
GOOGL	2020-03-09	60.248001	62.636501	59.902	60.789501	69252000
GOOGL	2020-03-10	62.719501	63.7925	60.725498	63.758499	54872000
GOOGL	2020-03-11	62.413502	62.8465	59.556999	60.544998	54732000
GOOGL	2020-03-12	56.131001	59.4375	55.4235	55.577499	94326000
GOOGL	2020-03-13	58.7495	60.720001	55.614498	60.713501	79400000
GOOGL	2020-03-16	54.480499	57.273499	53.354	53.650002	96520000
GOOGL	2020-03-17	54.532001	56.299999	52.455002	55.903	83194000
GOOGL	2020-03-18	52.997002	55.2495	51.849998	54.559502	93044000
GOOGL	2020-03-19	54.410999	57.630501	52.7775	55.5835	74064000
GOOGL	2020-03-20	56.544998	56.924	53.105	53.4105	82878000
GOOGL	2020-03-23	52.818501	53.345501	50.443501	52.706501	83672000
GOOGL	2020-03-24	55.199001	56.6665	54.321499	56.5005	72468000
GOOGL	2020-03-25	56.229	57.308498	54.150501	55.081001	90324000
GOOGL	2020-03-26	55.736	58.574001	54.601501	58.146	76562000
GOOGL	2020-03-27	56.373501	57.552502	55.200001	55.513	62794000
GOOGL	2020-03-30	56.632	57.549999	54.9245	57.315498	58736000
GOOGL	2020-03-31	57.436501	58.669998	56.835999	58.0975	65228000
GOOGL	2020-04-01	56.200001	56.471001	54.6745	55.105	51970000
GOOGL	2020-04-02	55.0	56.1385	54.656502	55.851501	56410000
GOOGL	2020-04-03	55.7355	55.939499	53.754002	54.634998	51374000
GOOGL	2020-04-06	56.650002	59.537498	56.25	59.1595	63320000
GOOGL	2020-04-07	60.850498	61.039001	58.862499	59.127998	61620000
GOOGL	2020-04-08	60.154999	60.744999	59.197498	60.349998	40334000
GOOGL	2020-04-09	60.909	61.099499	59.620998	60.328499	54028000
GOOGL	2020-04-13	60.075001	60.726002	59.116501	60.5205	38702000
GOOGL	2020-04-14	61.998501	63.787498	61.426998	63.261501	63358000
GOOGL	2020-04-15	62.3255	63.755501	61.700001	62.865002	42236000
GOOGL	2020-04-16	63.356998	63.667999	61.91	62.871498	57896000
GOOGL	2020-04-17	64.084999	64.5	63.299999	63.950001	51050000
GOOGL	2020-04-20	63.494499	63.841	62.821999	63.057499	35292000
GOOGL	2020-04-21	62.135502	62.5	60.25	60.608002	49648000
GOOGL	2020-04-22	62.0555	63.993999	61.860001	62.920502	46296000
GOOGL	2020-04-23	63.286999	64.407501	63.026501	63.558498	34202000
GOOGL	2020-04-24	62.75	63.885502	62.200001	63.830002	37402000
GOOGL	2020-04-27	64.599998	64.705002	63.252998	63.542999	44186000
GOOGL	2020-04-28	64.160004	64.237999	61.519001	61.629501	80700000
GOOGL	2020-04-29	67.25	68.0075	66.336502	67.109001	108358000
GOOGL	2020-04-30	66.568001	67.5	66.074997	67.334999	55842000
GOOGL	2020-05-01	66.204498	67.571503	65.483002	65.865997	48872000
GOOGL	2020-05-04	65.406502	66.223503	64.800499	66.144997	30806000
GOOGL	2020-05-05	66.875	68.550499	66.751503	67.450996	39666000
GOOGL	2020-05-06	67.900002	68.434502	67.2565	67.2715	31732000
GOOGL	2020-05-07	68.065498	68.800003	67.626999	68.463997	30652000
GOOGL	2020-05-08	69.091003	69.832001	68.600502	69.217003	33326000
GOOGL	2020-05-11	68.8395	70.776497	68.775002	70.179497	32718000
GOOGL	2020-05-12	70.411003	70.716499	68.725502	68.759003	33918000
GOOGL	2020-05-13	68.807999	69.266502	66.400497	67.416496	40368000
GOOGL	2020-05-14	66.676003	67.8685	66.165001	67.843002	36660000
GOOGL	2020-05-15	67.413002	68.728996	66.949997	68.653	41544000
GOOGL	2020-05-18	68.079002	69.638	67.709999	69.259003	47094000
GOOGL	2020-05-19	69.274002	69.624496	68.688004	68.720001	31586000
GOOGL	2020-05-20	69.458	70.601501	69.371002	70.458	38262000
GOOGL	2020-05-21	70.5495	70.822998	69.719498	70.337502	30894000
GOOGL	2020-05-22	70.195	70.849998	69.797501	70.662003	28544000
GOOGL	2020-05-26	72.098	72.255501	70.970001	71.068497	44590000
GOOGL	2020-05-27	71.0	71.267502	69.730003	71.014	31684000
GOOGL	2020-05-28	70.0	72.223	69.954002	70.912003	35170000
GOOGL	2020-05-29	71.0215	71.836502	70.799004	71.676003	37044000
GOOGL	2020-06-01	71.285004	72.079002	71.113998	71.7435	25162000
GOOGL	2020-06-02	71.75	72.150002	71.080498	72.115501	23442000
GOOGL	2020-06-03	72.135002	72.4505	71.581001	71.962502	27732000
GOOGL	2020-06-04	71.838997	72.066002	70.300499	70.714996	26982000
GOOGL	2020-06-05	70.781998	72.315002	70.380997	72.000999	42642000
GOOGL	2020-06-08	71.314003	72.449997	71.223999	72.402	33878000
GOOGL	2020-06-09	72.262001	73.389999	72.117996	72.603996	33624000
GOOGL	2020-06-10	73.0755	73.638496	72.718002	73.235001	31762000
GOOGL	2020-06-11	72.051498	72.580002	69.920502	70.095001	47144000
GOOGL	2020-06-12	71.292999	71.725502	69.290001	70.646004	36676000
GOOGL	2020-06-15	69.474503	71.25	69.360001	71.037003	30468000
GOOGL	2020-06-16	72.449997	72.858498	71.449501	72.323502	30648000
GOOGL	2020-06-17	72.647003	73.110001	71.7565	72.626999	30610000
GOOGL	2020-06-18	72.4925	72.648499	71.311996	71.706001	34862000
GOOGL	2020-06-19	72.0	72.224998	70.949997	71.232002	52784000
GOOGL	2020-06-22	71.250504	72.547501	70.959503	72.532997	29442000
GOOGL	2020-06-23	72.599998	73.760002	72.25	73.198997	37752000
GOOGL	2020-06-24	73.164001	73.789497	71.5	71.635002	31592000
GOOGL	2020-06-25	71.560997	72.115997	70.976997	72.055	23958000
GOOGL	2020-06-26	71.6315	71.850998	67.75	68.126999	97640000
GOOGL	2020-06-29	68.016998	69.900002	67.582497	69.858498	45074000
GOOGL	2020-06-30	69.844002	71.199997	69.346497	70.902496	40286000
GOOGL	2020-07-01	70.958504	72.424004	70.709	72.099998	42182000
GOOGL	2020-07-02	72.592003	74.426003	72.553497	73.496498	57218000
GOOGL	2020-07-06	74.407501	75.5	73.848999	74.982498	44712000
GOOGL	2020-07-07	74.806503	76.066002	74.485001	74.496002	42364000
GOOGL	2020-07-08	75.040001	75.558502	74.614998	75.18	31766000
GOOGL	2020-07-09	75.496498	76.457001	74.779503	75.932999	41836000
GOOGL	2020-07-10	75.662498	77.067001	75.036003	76.9505	35918000
GOOGL	2020-07-13	77.497002	78.818001	75.328003	75.611504	42954000
GOOGL	2020-07-14	74.639503	76.139999	74.296501	76.042999	38108000
GOOGL	2020-07-15	76.161499	76.816498	74.891502	75.844002	31026000
GOOGL	2020-07-16	75.074997	75.795502	74.413498	75.746002	26484000
GOOGL	2020-07-17	75.845497	76.171501	74.904999	75.842499	34264000
GOOGL	2020-07-20	75.75	78.4505	75.135002	78.192001	30166000
GOOGL	2020-07-21	79.251503	79.352501	77.630997	77.795998	27486000
GOOGL	2020-07-22	77.7855	78.348999	77.161499	78.2425	24482000
GOOGL	2020-07-23	78.296501	78.517502	75.429497	75.837502	33910000
GOOGL	2020-07-24	74.959503	75.7715	74.379501	75.4105	29902000
GOOGL	2020-07-27	75.663002	76.877998	75.616501	76.471497	27124000
GOOGL	2020-07-28	76.25	76.300499	75.026001	75.182503	30910000
GOOGL	2020-07-29	75.25	76.666496	75.150497	76.175499	22676000
GOOGL	2020-07-30	74.898499	77.044502	74.758499	76.918503	36042000
GOOGL	2020-07-31	74.852501	75.250999	72.699997	74.397499	91468000
GOOGL	2020-08-03	74.550003	74.886497	73.585999	74.138	45482000
GOOGL	2020-08-04	74.335503	74.655502	73.2015	73.665001	37212000
GOOGL	2020-08-05	73.841003	74.5	73.560997	73.954498	29134000
GOOGL	2020-08-06	73.807503	75.313499	73.595001	75.247498	33306000
GOOGL	2020-08-07	75.452003	76.004501	74.313499	74.918503	27718000
GOOGL	2020-08-10	74.540001	75.357498	73.874496	74.841003	20546000
GOOGL	2020-08-11	74.699997	75.522003	73.9095	74.027	31098000
GOOGL	2020-08-12	74.356003	75.583504	74.25	75.362	22512000
GOOGL	2020-08-13	75.4105	76.848503	75.4105	75.832497	22388000
GOOGL	2020-08-14	75.680496	75.989502	74.949997	75.231499	21942000
GOOGL	2020-08-17	75.7985	76.189003	75.25	75.811996	19990000
GOOGL	2020-08-18	76.306	77.8685	76.083504	77.789001	28378000
GOOGL	2020-08-19	77.624496	78.443001	77.0	77.230499	30472000
GOOGL	2020-08-20	76.998497	79.008499	76.723	78.8125	26382000
GOOGL	2020-08-21	78.589996	79.594002	78.115501	78.778503	34838000
GOOGL	2020-08-24	79.623497	80.439003	78.751999	79.2575	25638000
GOOGL	2020-08-25	79.004997	80.444	78.893997	80.292503	25150000
GOOGL	2020-08-26	80.315002	82.639503	80.049004	82.206497	52188000
GOOGL	2020-08-27	82.330498	82.399498	80.940498	81.426003	31350000
GOOGL	2020-08-28	81.473503	82.067497	81.280502	81.971497	22418000
GOOGL	2020-08-31	82.178497	82.224998	81.266502	81.476501	26422000
GOOGL	2020-09-01	81.608002	82.960999	81.476501	82.753998	22652000
GOOGL	2020-09-02	83.400497	86.305	83.009499	85.869499	49522000
GOOGL	2020-09-03	84.975998	85.0	80.385498	81.475502	63726000
GOOGL	2020-09-04	80.449997	81.749496	76.898499	79.060501	55850000
GOOGL	2020-09-08	76.25	77.777496	75.824997	76.18	54032000
GOOGL	2020-09-09	77.445	77.935997	76.258499	77.361504	39242000
GOOGL	2020-09-10	77.509003	78.682999	76.0	76.302498	33024000
GOOGL	2020-09-11	76.407501	76.934998	74.651001	75.788002	30706000
GOOGL	2020-09-14	76.582497	77.849998	75.255501	75.441498	42660000
GOOGL	2020-09-15	76.394501	77.5495	76.105003	76.755997	23042000
GOOGL	2020-09-16	77.124001	77.718498	75.579498	75.6045	22128000
GOOGL	2020-09-17	74.290497	74.932999	73.123001	74.351997	40008000
GOOGL	2020-09-18	74.415001	74.760002	71.581001	72.554497	63056000
GOOGL	2020-09-21	71.581001	72.002998	70.134003	71.507004	56908000
GOOGL	2020-09-22	72.515999	73.198502	71.474998	72.990997	33950000
GOOGL	2020-09-23	72.6045	72.653999	70.134003	70.469498	37726000
GOOGL	2020-09-24	70.134003	71.899498	70.107498	71.142998	34552000
GOOGL	2020-09-25	71.252502	72.296997	70.384003	71.953003	30326000
GOOGL	2020-09-28	73.599503	73.649498	72.314003	72.932999	30784000
GOOGL	2020-09-29	73.195503	73.599998	72.699997	73.301003	31816000
GOOGL	2020-09-30	73.046997	74.309998	72.788002	73.279999	40924000
GOOGL	2020-10-01	74.182999	74.753502	73.839996	74.394997	32884000
GOOGL	2020-10-02	72.981499	73.9515	72.3675	72.779999	31222000
GOOGL	2020-10-05	73.1325	74.235001	73.004501	74.141502	21602000
GOOGL	2020-10-06	73.775002	74.225998	72.250504	72.551003	26096000
GOOGL	2020-10-07	72.9655	73.448502	71.661499	72.957001	36108000
GOOGL	2020-10-08	73.272499	74.401497	73.272499	74.171501	26076000
GOOGL	2020-10-09	74.642998	75.592499	74.349998	75.522499	32966000
GOOGL	2020-10-12	76.900002	79.420998	76.464996	78.2295	55344000
GOOGL	2020-10-13	78.850502	79.258003	77.931503	78.3535	39072000
GOOGL	2020-10-14	78.730003	79.192497	77.294998	78.171997	33174000
GOOGL	2020-10-15	77.224998	78.57	77.056503	77.773499	31210000
GOOGL	2020-10-16	78.091499	78.885498	77.883003	78.385002	34194000
GOOGL	2020-10-19	78.796501	79.196503	76.146004	76.497498	29734000
GOOGL	2020-10-20	76.155502	78.692001	76.025002	77.554001	41670000
GOOGL	2020-10-21	78.4925	80.757004	78.357002	79.2995	60322000
GOOGL	2020-10-22	79.25	80.670998	78.874001	80.333	30512000
GOOGL	2020-10-23	80.752502	81.706001	80.595497	81.649002	30548000
GOOGL	2020-10-26	80.75	81.478996	78.389	79.2145	35826000
GOOGL	2020-10-27	79.446503	80.099998	78.849503	79.944	25902000
GOOGL	2020-10-28	77.500504	77.690498	75.424004	75.540001	45174000
GOOGL	2020-10-29	75.850998	79.436996	75.827499	77.844002	55406000
GOOGL	2020-10-30	83.372002	84.066002	80.078499	80.805496	99878000
GOOGL	2020-11-02	81.177002	82.912003	80.711998	81.216003	44228000
GOOGL	2020-11-03	81.538002	82.949997	80.605499	82.282997	31432000
GOOGL	2020-11-04	85.278999	88.501503	85.150002	87.292503	71342000
GOOGL	2020-11-05	88.522499	89.591003	87.051498	88.125	39758000
GOOGL	2020-11-06	87.567001	88.425003	86.834	87.986504	28622000
GOOGL	2020-11-09	89.799004	90.844498	87.877502	88.070999	53440000
GOOGL	2020-11-10	86.488503	87.969002	85.806	86.886002	43022000
GOOGL	2020-11-11	87.419998	88.144997	87.153	87.361504	31838000
GOOGL	2020-11-12	87.099998	88.249001	86.898499	87.140999	26474000
GOOGL	2020-11-13	87.400002	88.856499	86.799004	88.612999	29744000
GOOGL	2020-11-16	88.207001	89.717003	88.066498	88.7015	25468000
GOOGL	2020-11-17	88.392998	88.857002	87.974503	88.083	21314000
GOOGL	2020-11-18	87.832001	88.25	86.928497	87.031998	20108000
GOOGL	2020-11-19	86.661499	88.1745	86.500999	87.928497	20106000
GOOGL	2020-11-20	88.099998	88.417999	86.75	86.819	27694000
GOOGL	2020-11-23	87.011002	87.2995	85.509003	86.377998	22530000
GOOGL	2020-11-24	86.375	88.323997	86.036499	88.195	27984000
GOOGL	2020-11-25	88.390503	88.518997	87.417999	88.206497	19600000
GOOGL	2020-11-27	88.226997	89.850502	88.226997	89.350998	14790000
GOOGL	2020-11-30	88.782501	89.016998	87.391998	87.720001	32418000
GOOGL	2020-12-01	88.333	91.085999	88.151497	89.767998	37350000
GOOGL	2020-12-02	89.767998	91.637001	89.258499	91.248497	29424000
GOOGL	2020-12-03	91.027	92.191498	90.849998	91.092003	24728000
GOOGL	2020-12-04	91.011002	91.474998	90.679497	91.188004	20544000
GOOGL	2020-12-07	90.777496	91.4645	90.152	90.851501	22288000
GOOGL	2020-12-08	90.426003	90.7985	89.564003	90.566498	19936000
GOOGL	2020-12-09	90.517998	91.418503	88.099998	88.892998	31728000
GOOGL	2020-12-10	88.129997	88.749496	86.676498	88.3825	28688000
GOOGL	2020-12-11	88.0	88.865501	87.637001	88.739998	18628000
GOOGL	2020-12-14	88.536003	89.489998	87.456497	87.612999	33050000
GOOGL	2020-12-15	87.992996	88.199997	87.083504	88.054001	21352000
GOOGL	2020-12-16	88.455498	88.455498	87.453003	87.859497	24676000
GOOGL	2020-12-17	88.196503	88.335503	86.557503	87.025497	34880000
GOOGL	2020-12-18	87.308502	87.417999	85.75	86.310997	85256000
GOOGL	2020-12-21	85.456497	86.849998	84.699997	86.727997	33974000
GOOGL	2020-12-22	86.466499	86.630501	85.289001	86.011002	20370000
GOOGL	2020-12-23	86.196503	87.205498	86.059998	86.411499	22974000
GOOGL	2020-12-24	86.449997	87.120499	86.217499	86.708	9312000
GOOGL	2020-12-28	87.245499	89.349998	87.091003	88.697998	27650000
GOOGL	2020-12-29	89.361504	89.4235	87.755501	87.888	19726000
GOOGL	2020-12-30	88.25	88.388	86.400002	86.8125	21026000
GOOGL	2020-12-31	86.863503	87.875	86.804497	87.632004	21070000
GOOGL	2021-01-04	88.0	88.124496	85.357002	86.306503	37324000
GOOGL	2021-01-05	86.254501	87.341499	85.845001	87.002502	20360000
GOOGL	2021-01-06	85.013	87.198502	84.805	86.143997	46588000
GOOGL	2021-01-07	86.337997	88.890999	86.337997	88.717003	41936000
GOOGL	2021-01-08	88.858002	89.968002	88.060997	89.891502	35484000
GOOGL	2021-01-11	88.850998	89.219002	87.607002	87.814499	34796000
GOOGL	2021-01-12	87.267998	88.394997	85.819	86.871498	29528000
GOOGL	2021-01-13	86.365997	87.819504	86.365997	87.362503	23432000
GOOGL	2021-01-14	87.443497	88.377502	86.303497	86.545998	29212000
GOOGL	2021-01-15	86.450996	87.380997	85.585503	86.380997	31444000
GOOGL	2021-01-19	87.150002	90.192001	86.641502	89.223503	41660000
GOOGL	2021-01-20	91.318497	94.986	90.975502	94.003502	64152000
GOOGL	2021-01-21	94.682503	96.603996	93.970497	94.207497	58634000
GOOGL	2021-01-22	94.572998	95.219498	93.824997	94.627998	32744000
GOOGL	2021-01-25	95.637001	96.091003	92.958	94.713997	50586000
GOOGL	2021-01-26	94.2995	95.787498	93.806503	95.397499	31462000
GOOGL	2021-01-27	93.745499	94.023499	89.863998	90.946999	82512000
GOOGL	2021-01-28	91.550003	94.399498	91.550003	92.660004	55278000
GOOGL	2021-01-29	91.700996	92.376999	90.078003	91.367996	44530000
GOOGL	2021-02-01	92.2295	95.777	92.2295	94.653503	40252000
GOOGL	2021-02-02	95.656502	97.468498	95.318497	95.956001	66332000
GOOGL	2021-02-03	103.280502	105.331001	100.677498	102.944	97882000
GOOGL	2021-02-04	103.030998	103.464996	101.754997	102.681503	48596000
GOOGL	2021-02-05	102.977997	104.796997	102.5	104.441498	29866000
GOOGL	2021-02-08	105.0	105.75	103.167503	104.225998	28828000
GOOGL	2021-02-09	103.739998	104.925499	103.5	103.769501	21892000
GOOGL	2021-02-10	104.156998	104.944	102.612	104.323997	25102000
GOOGL	2021-02-11	104.550003	104.699997	103.443001	104.4375	20480000
GOOGL	2021-02-12	103.988503	104.974998	103.678497	104.751503	18990000
GOOGL	2021-02-16	104.587502	107.257004	104.587502	105.535004	31004000
GOOGL	2021-02-17	104.698997	106.122002	104.417503	105.931	20294000
GOOGL	2021-02-18	105.25	106.099503	104.666496	105.290497	22546000
GOOGL	2021-02-19	105.389503	105.929001	104.171501	104.440498	37938000
GOOGL	2021-02-22	102.68	104.016502	102.400002	102.712997	29466000
GOOGL	2021-02-23	100.699501	103.625	99.511497	103.005997	34658000
GOOGL	2021-02-24	101.501999	104.416	101.376503	104.190498	22608000
GOOGL	2021-02-25	102.796501	104.150002	100.324501	100.797501	41548000
GOOGL	2021-02-26	101.497498	102.825996	100.050499	101.095497	40042000
GOOGL	2021-03-01	102.400002	103.811501	101.721001	103.483002	26060000
GOOGL	2021-03-02	103.241997	104.737	102.833504	103.223999	25564000
GOOGL	2021-03-03	102.597504	103.7995	99.699997	100.570503	33892000
GOOGL	2021-03-04	100.7435	103.7295	100.2715	101.696503	49216000
GOOGL	2021-03-05	103.057503	105.309998	101.389	104.8535	53100000
GOOGL	2021-03-08	104.203003	105.686996	100.259499	100.375	36868000
GOOGL	2021-03-09	102.487503	103.195999	101.779999	102.017998	33920000
GOOGL	2021-03-10	103.07	103.07	100.966499	101.809502	27100000
GOOGL	2021-03-11	102.911003	105.563499	102.822502	105.027	27702000
GOOGL	2021-03-12	103.820503	103.880501	101.621002	102.5	33818000
GOOGL	2021-03-15	102.249001	102.749496	101.389503	102.722	26168000
GOOGL	2021-03-16	103.2995	105.683998	102.9645	104.194504	31900000
GOOGL	2021-03-17	103.4235	104.949997	102.206001	104.111	26382000
GOOGL	2021-03-18	102.408997	103.4375	100.959	101.067001	31700000
GOOGL	2021-03-19	101.486504	101.851997	100.1465	101.348	46072000
GOOGL	2021-03-22	101.3815	102.417	100.699997	101.5345	33536000
GOOGL	2021-03-23	101.997498	103.205498	101.400002	102.066498	28510000
GOOGL	2021-03-24	102.587997	103.379997	101.449997	101.626503	25218000
GOOGL	2021-03-25	101.452499	102.281998	99.804497	101.623001	35616000
GOOGL	2021-03-26	101.5895	101.969498	100.192497	101.236504	27978000
GOOGL	2021-03-29	101.108002	102.460503	100.272499	102.289497	26492000
GOOGL	2021-03-30	102.649002	103.133499	101.807503	102.323502	27312000
GOOGL	2021-03-31	102.720001	104.313004	102.349998	103.125999	42570000
GOOGL	2021-04-01	104.612503	106.787498	104.571503	106.488998	39880000
GOOGL	2021-04-05	107.357498	111.449501	107.260498	110.947998	48510000
GOOGL	2021-04-06	110.545998	111.400002	110.0895	110.462997	35240000
GOOGL	2021-04-07	110.654999	112.224998	110.654999	111.9515	24134000
GOOGL	2021-04-08	113.199997	113.5895	112.150497	112.5215	28664000
GOOGL	2021-04-09	112.272003	113.698502	111.862999	113.533501	26146000
GOOGL	2021-04-12	112.706001	112.844498	111.390999	112.231003	25024000
GOOGL	2021-04-13	112.5495	113.1735	112.152496	112.721497	25682000
GOOGL	2021-04-14	113.371498	113.371498	111.801003	112.095497	21002000
GOOGL	2021-04-15	113.097504	114.800003	112.558502	114.262497	29174000
GOOGL	2021-04-16	114.461998	114.711998	113.545998	114.137497	26282000
GOOGL	2021-04-19	113.509003	115.204498	113.509003	114.487999	30290000
GOOGL	2021-04-20	114.874496	114.949997	112.856003	113.9505	22288000
GOOGL	2021-04-21	113.602501	114.0	112.240997	113.917503	23204000
GOOGL	2021-04-22	113.769997	114.444	112.015999	112.625999	24146000
GOOGL	2021-04-23	113.349998	115.306	113.0625	114.996498	29066000
GOOGL	2021-04-26	115.225998	116.226501	114.865997	115.496498	32038000
GOOGL	2021-04-27	115.8815	115.922501	114.307999	114.549004	44386000
GOOGL	2021-04-28	119.625	121.569	117.661003	117.952003	81106000
GOOGL	2021-04-29	119.461502	120.208	118.692497	119.638	41234000
GOOGL	2021-04-30	118.401001	119.092499	117.328003	117.675003	44856000
GOOGL	2021-05-03	118.245499	119.077499	116.775002	117.153999	28242000
GOOGL	2021-05-04	115.677498	116.249496	112.834	115.341499	44818000
GOOGL	2021-05-05	116.431503	116.75	115.414001	115.738503	26636000
GOOGL	2021-05-06	115.316498	116.8675	114.652	116.8675	25190000
GOOGL	2021-05-07	118.194504	118.5625	117.307999	117.596497	28898000
GOOGL	2021-05-10	116.406998	116.550003	114.226997	114.587502	30914000
GOOGL	2021-05-11	112.153503	114.014	111.695999	113.502998	34186000
GOOGL	2021-05-12	111.309502	112.399002	109.681	110.012497	46376000
GOOGL	2021-05-13	111.306	111.972	110.335999	111.452003	33204000
GOOGL	2021-05-14	112.927002	114.236	112.5	113.918999	31996000
GOOGL	2021-05-17	113.178497	114.488998	112.775497	114.445999	21598000
GOOGL	2021-05-18	115.1175	115.384003	113.109497	113.123497	22204000
GOOGL	2021-05-19	111.421501	113.749496	111.272003	113.574997	23684000
GOOGL	2021-05-20	114.550003	115.599998	114.176003	115.347504	32352000
GOOGL	2021-05-21	115.870499	115.944504	114.464996	114.706497	40632000
GOOGL	2021-05-24	115.744499	118.277496	115.598	118.052002	31832000
GOOGL	2021-05-25	118.599998	119.199997	117.75	118.143501	22440000
GOOGL	2021-05-26	118.325996	119.449501	118.322998	119.015503	21572000
GOOGL	2021-05-27	119.452499	119.452499	117.813004	118.134003	35224000
GOOGL	2021-05-28	118.721001	118.803497	117.642502	117.842499	21482000
GOOGL	2021-06-01	118.722	119.2855	117.713997	119.058998	23354000
GOOGL	2021-06-02	119.457497	119.681999	117.617996	118.529503	21158000
GOOGL	2021-06-03	117.286499	117.850998	116.475998	117.378998	18696000
GOOGL	2021-06-04	118.463501	119.9515	118.120499	119.678497	24458000
GOOGL	2021-06-07	119.472	120.225502	119.050003	120.114998	24120000
GOOGL	2021-06-08	120.600502	120.975998	119.738998	119.921997	24240000
GOOGL	2021-06-09	120.571503	120.643997	119.845001	120.397003	17942000
GOOGL	2021-06-10	120.346001	121.800003	120.189003	121.7565	25904000
GOOGL	2021-06-11	122.0	122.085999	120.947998	121.510002	21958000
GOOGL	2021-06-14	121.612999	122.445999	120.900002	122.445503	22098000
GOOGL	2021-06-15	122.449997	122.775497	121.056	121.419502	21562000
GOOGL	2021-06-16	121.571999	121.886002	119.470001	120.772499	26472000
GOOGL	2021-06-17	120.697502	122.522499	120.5	121.7435	25842000
GOOGL	2021-06-18	121.366997	121.602997	120.014999	120.111	46116000
GOOGL	2021-06-21	120.500504	122.0	119.898499	121.8125	27414000
GOOGL	2021-06-22	121.75	122.400002	121.064003	122.330498	22390000
GOOGL	2021-06-23	122.093498	123.095497	121.834503	122.126999	19148000
GOOGL	2021-06-24	122.699997	123.055496	122.300003	122.5	21362000
GOOGL	2021-06-25	122.0	122.633003	121.565002	122.508499	34594000
GOOGL	2021-06-28	122.678497	122.785004	121.405502	122.536003	28526000
GOOGL	2021-06-29	122.670502	123.021004	121.691002	122.272499	23108000
GOOGL	2021-06-30	121.994499	122.257004	121.3545	122.0895	24474000
GOOGL	2021-07-01	121.724998	122.586998	121.531502	122.444504	18110000
GOOGL	2021-07-02	123.150002	125.403999	123.059502	125.2575	25982000
GOOGL	2021-07-06	125.648499	126.428001	124.582497	126.190002	26404000
GOOGL	2021-07-07	127.162003	127.283997	126.153	126.473999	24060000
GOOGL	2021-07-08	124.026001	125.595497	124.022003	125.043999	23790000
GOOGL	2021-07-09	125.025002	125.734497	124.551498	125.518501	18632000
GOOGL	2021-07-12	126.178001	127.069504	125.611	126.975502	17668000
GOOGL	2021-07-13	127.038498	128.057495	126.6745	127.341499	19240000
GOOGL	2021-07-14	127.958	129.326508	127.914497	128.237	23742000
GOOGL	2021-07-15	128.649002	128.699997	126.529999	127.004997	24218000
GOOGL	2021-07-16	127.663002	127.811501	126.153503	126.970001	20424000
GOOGL	2021-07-19	126.0895	126.205002	123.504997	124.578003	27968000
GOOGL	2021-07-20	125.527496	127.042999	124.350502	126.209503	26312000
GOOGL	2021-07-21	126.133499	127.596001	126.023499	127.549004	20746000
GOOGL	2021-07-22	127.844002	128.483002	127.499001	128.421494	14302000
GOOGL	2021-07-23	130.430496	133.399002	129.800507	133.014999	41506000
GOOGL	2021-07-26	133.328506	134.237	132.301498	134.035004	30572000
GOOGL	2021-07-27	134.250504	134.399002	130.104004	131.899994	54710000
GOOGL	2021-07-28	136.311996	138.296997	135.277496	136.093994	95130000
GOOGL	2021-07-29	136.149994	136.660995	135.542999	135.777496	31716000
GOOGL	2021-07-30	135.035004	135.304504	134.255005	134.726501	25576000
GOOGL	2021-08-02	135.117004	135.336502	133.794006	134.854507	21634000
GOOGL	2021-08-03	135.134995	135.731995	133.319504	135.630005	20762000
GOOGL	2021-08-04	135.349503	135.649506	134.487	135.125504	19676000
GOOGL	2021-08-05	135.680496	136.350006	134.845993	136.251495	17870000
GOOGL	2021-08-06	136.042007	136.472504	135.210007	135.738495	20488000
GOOGL	2021-08-09	135.942505	137.184006	135.339493	136.912994	17760000
GOOGL	2021-08-10	137.341995	137.772507	136.364502	136.807007	19414000
GOOGL	2021-08-11	137.181503	137.682495	136.2715	136.279007	15352000
GOOGL	2021-08-12	135.975494	137.300003	135.425507	137.194	16506000
GOOGL	2021-08-13	137.25	137.856506	137.033005	137.727493	15948000
GOOGL	2021-08-16	137.524994	138.362503	135.298996	138.309494	22384000
GOOGL	2021-08-17	137.75	138.265503	136.082001	136.661499	21716000
GOOGL	2021-08-18	136.5	137.104507	135.321503	135.449005	19258000
GOOGL	2021-08-19	134.435501	136.352493	134.25	135.679993	21782000
GOOGL	2021-08-20	136.0	137.554001	135.25	137.429504	31194000
GOOGL	2021-08-23	137.969498	140.874496	137.607498	140.041504	28454000
GOOGL	2021-08-24	140.611496	142.080002	140.338501	141.261505	19268000
GOOGL	2021-08-25	141.625	142.189499	141.376007	142.078995	15848000
GOOGL	2021-08-26	141.75	142.417496	141.356995	141.440506	20610000
GOOGL	2021-08-27	141.652496	144.512497	141.496994	144.003998	28780000
GOOGL	2021-08-30	144.399994	145.970505	144.162994	144.5905	24434000
GOOGL	2021-08-31	145.147003	145.171494	144.281006	144.697495	22448000
GOOGL	2021-09-01	145.0	146.253998	144.883499	145.2155	21936000
GOOGL	2021-09-02	145.216003	145.519501	143.184998	143.287003	32342000
GOOGL	2021-09-03	143.080505	144.154999	142.400497	143.739502	19850000
GOOGL	2021-09-07	143.834503	144.565002	143.619003	144.280502	20124000
GOOGL	2021-09-08	144.100006	144.399994	143.0	143.690994	18344000
GOOGL	2021-09-09	143.8405	144.310501	143.177505	143.541	15314000
GOOGL	2021-09-10	144.212494	144.718506	140.738007	140.876007	36840000
GOOGL	2021-09-13	141.949493	142.949997	141.25	142.332504	22094000
GOOGL	2021-09-14	142.995499	143.363007	141.75	142.544495	19674000
GOOGL	2021-09-15	142.7715	144.4505	141.347504	144.429504	27408000
GOOGL	2021-09-16	143.9505	144.300003	142.401505	143.610001	26190000
GOOGL	2021-09-17	143.030502	143.449997	140.470001	140.800003	53384000
GOOGL	2021-09-20	138.161499	139.0	136.322006	138.719498	46518000
GOOGL	2021-09-21	139.749496	140.011505	138.278	139.033005	25332000
GOOGL	2021-09-22	139.304001	140.886993	138.551498	140.283493	25056000
GOOGL	2021-09-23	140.987503	141.696503	140.401505	141.216003	20952000
GOOGL	2021-09-24	140.538498	142.330505	140.240997	142.214996	22984000
GOOGL	2021-09-27	140.804504	141.938507	140.067505	141.072006	21882000
GOOGL	2021-09-28	138.654999	139.096497	135.360001	135.830002	45772000
GOOGL	2021-09-29	136.979996	137.151001	133.865005	134.3535	30848000
GOOGL	2021-09-30	134.261505	135.542496	133.556	133.675995	37996000
GOOGL	2021-10-01	134.447495	136.910507	134.072998	136.542999	35360000
GOOGL	2021-10-04	135.960495	135.960495	131.050003	133.6595	51202000
GOOGL	2021-10-05	134.041	137.224503	134.041	136.022995	32404000
GOOGL	2021-10-06	134.75	137.75	134.550003	137.565002	24364000
GOOGL	2021-10-07	138.891998	140.042007	138.651001	139.225006	25110000
GOOGL	2021-10-08	139.576996	140.330994	139.217499	139.785507	26526000
GOOGL	2021-10-11	139.292007	140.712006	138.858994	138.914001	17954000
GOOGL	2021-10-12	139.479996	139.507004	135.759995	136.449005	36332000
GOOGL	2021-10-13	137.402496	138.0	136.518997	137.582001	19654000
GOOGL	2021-10-14	139.473999	141.337494	138.824997	141.151001	31894000
GOOGL	2021-10-15	141.614502	141.718002	140.755005	141.367996	30274000
GOOGL	2021-10-18	141.076508	142.796005	141.069504	142.778	20396000
GOOGL	2021-10-19	143.387497	143.662506	142.600006	143.237	20164000
GOOGL	2021-10-20	143.337997	143.546005	141.376495	141.768997	23288000
GOOGL	2021-10-21	141.768997	142.156006	140.5	141.886002	26292000
GOOGL	2021-10-22	139.149994	140.582993	136.056	137.566498	50588000
GOOGL	2021-10-25	137.550003	138.0	135.423996	137.447006	34412000
GOOGL	2021-10-26	139.263504	140.082993	138.304504	139.308502	49236000
GOOGL	2021-10-27	139.404999	148.649994	139.404999	146.217499	85782000
GOOGL	2021-10-28	147.134506	147.158005	144.626999	145.848999	36206000
GOOGL	2021-10-29	145.078003	148.242004	144.649506	148.046005	43320000
GOOGL	2021-11-01	148.046005	148.046005	143.225494	143.496994	46924000
GOOGL	2021-11-02	144.579498	146.608994	144.335495	145.432495	33482000
GOOGL	2021-11-03	145.900497	146.669006	144.591003	146.598007	27494000
GOOGL	2021-11-04	147.124496	149.733505	146.307999	148.267502	38412000
GOOGL	2021-11-05	149.169495	150.327499	148.197006	148.852005	38354000
GOOGL	2021-11-08	149.824997	150.615005	148.430496	149.031006	23052000
GOOGL	2021-11-09	149.233002	149.834503	147.244995	148.918503	19530000
GOOGL	2021-11-10	147.5	148.070007	144.537506	145.893494	29970000
GOOGL	2021-11-11	146.489502	147.535507	145.600494	145.766495	16518000
GOOGL	2021-11-12	146.615494	148.850006	145.410995	148.677994	22360000
GOOGL	2021-11-15	148.900497	149.5495	147.574997	148.451996	23508000
GOOGL	2021-11-16	148.149506	148.762497	147.3125	147.876007	18904000
GOOGL	2021-11-17	148.027496	148.559494	147.240005	148.046997	19594000
GOOGL	2021-11-18	148.241501	150.580505	147.884506	149.838501	35608000
GOOGL	2021-11-19	149.975494	150.966507	148.899002	148.926498	33682000
GOOGL	2021-11-22	149.332504	149.829498	146.147507	146.302002	30594000
GOOGL	2021-11-23	146.153	146.660004	144.115005	145.781998	27218000
GOOGL	2021-11-24	145.473495	146.249496	144.373001	146.119995	18040000
GOOGL	2021-11-26	144.348495	144.557495	141.842499	142.182999	30470000
GOOGL	2021-11-29	144.0	146.297501	143.893494	145.530502	32596000
GOOGL	2021-11-30	145.008499	146.0	141.601501	141.897507	42068000
GOOGL	2021-12-01	144.0	145.9505	140.912003	141.051498	34020000
GOOGL	2021-12-02	141.25	143.864502	140.214493	142.966003	29194000
GOOGL	2021-12-03	143.681	144.399994	140.300995	142.001495	41230000
GOOGL	2021-12-06	143.040497	143.852493	140.149994	143.154999	30618000
GOOGL	2021-12-07	145.596497	147.531006	145.227493	147.269501	32240000
GOOGL	2021-12-08	147.596497	148.393005	146.406006	148.186493	24270000
GOOGL	2021-12-09	147.591003	149.100006	147.115005	147.638504	23270000
GOOGL	2021-12-10	148.699997	148.977493	146.703995	148.001495	24458000
GOOGL	2021-12-13	147.781494	147.970001	145.517502	145.826508	27070000
GOOGL	2021-12-14	143.968002	144.479996	141.214996	143.906998	38446000
GOOGL	2021-12-15	143.408997	146.720993	141.677994	146.440994	36370000
GOOGL	2021-12-16	147.170502	147.677002	143.606995	144.445007	33650000
GOOGL	2021-12-17	142.5	143.834503	141.300003	141.725006	50416000
GOOGL	2021-12-20	140.0	141.774506	139.320999	141.606995	27192000
GOOGL	2021-12-21	142.053497	143.869003	140.502502	143.472504	28756000
GOOGL	2021-12-22	143.067505	146.5	143.067505	146.414993	26322000
GOOGL	2021-12-23	146.5	148.2435	146.451996	146.916504	26384000
GOOGL	2021-12-27	147.255997	148.343994	147.169495	147.906494	15976000
GOOGL	2021-12-28	148.235992	148.298996	146.054504	146.686996	18200000
GOOGL	2021-12-29	146.644501	147.417007	145.647507	146.654999	17788000
GOOGL	2021-12-30	146.694	147.300003	145.994507	146.2005	15688000
GOOGL	2021-12-31	146.050003	146.698502	144.852005	144.852005	18136000
GOOGL	2022-01-03	145.054993	145.850998	143.712997	144.991501	28646000
GOOGL	2022-01-04	145.395996	146.485001	143.716507	144.399506	28400000
GOOGL	2022-01-05	144.419998	144.499496	137.688004	137.774994	54618000
GOOGL	2022-01-06	136.998505	139.940002	136.558502	137.747498	37348000
GOOGL	2022-01-07	138.145493	138.448502	135.766495	137.016998	29760000
GOOGL	2022-01-10	135.078003	138.819504	133.164505	138.669495	44408000
GOOGL	2022-01-11	138.007004	140.216003	136.692505	139.735992	28730000
GOOGL	2022-01-12	141.149994	142.608002	140.694504	141.430496	26108000
GOOGL	2022-01-13	141.539993	142.850006	138.408997	138.587006	31436000
GOOGL	2022-01-14	137.078995	140.742004	136.998505	139.480499	29662000
GOOGL	2022-01-18	136.175003	137.1315	135.438507	135.998001	34872000
GOOGL	2022-01-19	136.523499	137.959503	135.015503	135.116501	28648000
GOOGL	2022-01-20	136.25	137.626007	132.964493	133.307495	29908000
GOOGL	2022-01-21	132.593506	134.865494	130.086502	130.351501	55652000
GOOGL	2022-01-24	125.977997	131.203003	124.5	130.804001	76622000
GOOGL	2022-01-25	128.740005	129.399002	126.500504	126.934998	46960000
GOOGL	2022-01-26	131.119003	133.0	127.141998	129.233002	49130000
GOOGL	2022-01-27	131.304001	132.652496	128.932495	129.005005	31950000
GOOGL	2022-01-28	129.658997	133.356506	128.485001	133.350998	34362000
GOOGL	2022-01-31	134.162003	135.473007	132.209503	135.303497	39986000
GOOGL	2022-02-01	137.594498	137.792999	134.3685	137.643997	68644000
GOOGL	2022-02-02	151.25	151.546494	145.522507	148.0	123200000
GOOGL	2022-02-03	145.705505	149.675003	142.665497	143.089996	71518000
GOOGL	2022-02-04	143.444504	144.875	140.514999	143.292999	57998000
GOOGL	2022-02-07	144.25	144.25	138.899994	139.201004	54974000
GOOGL	2022-02-08	139.026505	140.0	137.014008	139.399002	54284000
GOOGL	2022-02-09	140.963501	142.524506	140.186996	141.591995	40144000
GOOGL	2022-02-10	139.703506	141.484497	137.957001	138.619995	39330000
GOOGL	2022-02-11	138.600006	139.156494	133.399994	134.282501	39958000
GOOGL	2022-02-14	133.2565	136.300003	133.2565	135.526001	34302000
GOOGL	2022-02-15	137.570496	138.108505	135.821503	136.608505	26680000
GOOGL	2022-02-16	136.6465	138.085999	134.923996	137.738007	25022000
GOOGL	2022-02-17	136.242996	137.113495	132.4785	132.539001	38950000
GOOGL	2022-02-18	133.466995	134.070007	130.196503	130.403	45620000
GOOGL	2022-02-22	129.837997	132.180496	128.223495	129.813507	44990000
GOOGL	2022-02-23	131.648499	132.050995	127.527496	127.587997	32786000
GOOGL	2022-02-24	124.953499	133.0	124.953499	132.690994	54456000
GOOGL	2022-02-25	133.552002	135.2715	131.751495	134.459503	36406000
GOOGL	2022-02-28	133.050003	135.751495	132.592499	135.057007	38864000
GOOGL	2022-03-01	134.878494	136.255493	133.218506	134.061493	26496000
GOOGL	2022-03-02	134.628006	135.262497	133.071503	134.571503	23520000
GOOGL	2022-03-03	136.009995	136.439499	133.025497	133.899506	24604000
GOOGL	2022-03-04	132.927505	133.851501	130.337494	131.906494	30430000
GOOGL	2022-03-07	131.488007	131.735001	126.294998	126.378502	45112000
GOOGL	2022-03-08	126.25	131.25	125.6745	127.1045	40428000
GOOGL	2022-03-09	131.25	133.735504	129.900497	133.419998	37026000
GOOGL	2022-03-10	131.266006	133.272003	130.912506	132.429504	27102000
GOOGL	2022-03-11	133.488495	133.795502	129.6315	129.870499	31526000
GOOGL	2022-03-14	130.25	130.408997	125.275002	125.950996	38812000
GOOGL	2022-03-15	126.975998	129.854507	125.720497	129.197998	30920000
GOOGL	2022-03-16	130.733002	133.332993	128.734497	133.280502	35576000
GOOGL	2022-03-17	133.149002	134.080505	132.184998	133.839005	28264000
GOOGL	2022-03-18	133.4245	136.244003	132.258499	136.125504	44566000
GOOGL	2022-03-21	136.163498	137.050003	134.092499	136.101501	26832000
GOOGL	2022-03-22	136.101501	141.050003	136.101501	139.867996	35496000
GOOGL	2022-03-23	138.702499	139.588501	137.835007	138.275497	25154000
GOOGL	2022-03-24	139.199997	141.619003	137.750504	141.572006	26396000
GOOGL	2022-03-25	141.916	142.035004	139.737503	141.673004	24126000
GOOGL	2022-03-28	140.900497	142.002502	139.811493	141.455505	35050000
GOOGL	2022-03-29	142.647507	143.793503	142.038498	142.505493	34318000
GOOGL	2022-03-30	142.460007	142.720505	141.600006	141.938507	19884000
GOOGL	2022-03-31	142.052994	142.108002	139.024506	139.067505	37524000
GOOGL	2022-04-01	139.5	140.470993	138.307495	140.150497	25942000
GOOGL	2022-04-04	140.358505	143.712006	140.310501	142.971497	25942000
GOOGL	2022-04-05	142.869003	142.990494	140.382507	140.591003	21418000
GOOGL	2022-04-06	138.75	139.360504	135.516998	136.548004	32468000
GOOGL	2022-04-07	136.009995	137.164505	134.227493	135.888504	26234000
GOOGL	2022-04-08	135.583496	135.669998	132.9655	133.287506	25142000
GOOGL	2022-04-11	131.823502	132.092499	128.668503	128.823502	36884000
GOOGL	2022-04-12	131.600006	131.600006	126.789001	127.7145	32710000
GOOGL	2022-04-13	128.0	130.334	127.740997	129.893997	27928000
GOOGL	2022-04-14	130.479507	130.479507	126.600998	126.730003	31598000
GOOGL	2022-04-18	127.0	128.212494	126.181999	127.676498	20808000
GOOGL	2022-04-19	127.691498	130.332993	126.999496	130.009003	26490000
GOOGL	2022-04-20	130.891998	131.399002	127.5	128.039993	31696000
GOOGL	2022-04-21	129.25	130.098495	124.526497	124.814499	36446000
GOOGL	2022-04-22	125.0	125.402	118.925003	119.635498	56884000
GOOGL	2022-04-25	119.100998	123.277496	118.511002	123.073997	46128000
GOOGL	2022-04-26	122.294502	122.510002	118.511002	118.650002	73054000
GOOGL	2022-04-27	114.469498	117.241997	112.736504	114.294502	91820000
GOOGL	2022-04-28	116.415001	119.649498	114.114998	118.522499	48884000
GOOGL	2022-04-29	116.734497	117.919998	113.814499	114.109497	42676000
GOOGL	2022-05-02	113.404999	116.745499	112.599998	116.583	35534000
GOOGL	2022-05-03	116.430496	118.442001	116.0345	117.334	24968000
GOOGL	2022-05-04	117.031502	122.8545	115.115997	122.261002	49916000
GOOGL	2022-05-05	120.204002	121.039001	115.005501	116.505501	45840000
GOOGL	2022-05-06	115.184502	117.571503	114.015503	115.746498	39710000
GOOGL	2022-05-09	113.25	115.077003	112.000504	112.511002	40802000
GOOGL	2022-05-10	115.5075	116.25	112.900497	114.394997	39900000
GOOGL	2022-05-11	113.236504	116.364502	113.236504	113.602501	37534000
GOOGL	2022-05-12	111.377502	114.294998	109.824501	112.844002	53836000
GOOGL	2022-05-13	114.532997	117.875	113.605003	116.050499	35038000
GOOGL	2022-05-16	114.955498	116.169998	113.889503	114.445	25990000
GOOGL	2022-05-17	116.8405	116.900002	114.870003	116.473	23054000
GOOGL	2022-05-18	115.0	115.400002	111.555496	111.899498	35126000
GOOGL	2022-05-19	111.431503	113.010002	110.0	110.384003	34144000
GOOGL	2022-05-20	111.950996	112.183502	105.796501	108.907997	48962000
GOOGL	2022-05-23	109.587502	112.147499	108.740997	111.487999	37184000
GOOGL	2022-05-24	105.772003	106.458504	101.884499	105.970001	76780000
GOOGL	2022-05-25	104.985497	106.5	103.856499	105.805	40258000
GOOGL	2022-05-26	105.677002	108.649498	105.224998	107.792503	37948000
GOOGL	2022-05-27	109.483002	112.318001	109.138496	112.316498	37914000
GOOGL	2022-05-31	112.746498	115.735001	112.078499	113.762001	50012000
GOOGL	2022-06-01	114.855003	117.101501	113.25	113.891998	36606000
GOOGL	2022-06-02	114.0	117.899498	112.946503	117.622498	37992000
GOOGL	2022-06-03	116.0625	116.321503	113.518501	114.541	26136000
GOOGL	2022-06-06	116.704498	119.347	116.164001	116.820503	33542000
GOOGL	2022-06-07	115.480499	117.691002	115.052002	117.149498	31590000
GOOGL	2022-06-08	116.761497	118.570503	116.599998	117.194	26108000
GOOGL	2022-06-09	116.327499	118.299004	114.776001	114.835503	25798000
GOOGL	2022-06-10	112.445	113.278999	110.365997	111.161499	41452000
GOOGL	2022-06-13	106.786499	108.791496	106.119003	106.392502	47252000
GOOGL	2022-06-14	106.535004	107.9245	105.800003	106.7155	33706000
GOOGL	2022-06-15	108.544998	111.4235	107.669502	109.764503	39698000
GOOGL	2022-06-16	107.221001	108.648499	105.138	106.033501	51684000
GOOGL	2022-06-17	106.033501	108.699501	105.045998	107.143501	51376000
GOOGL	2022-06-21	108.929497	112.489502	108.599998	111.543999	47416000
GOOGL	2022-06-22	110.556503	113.346497	110.3825	111.487503	30774000
GOOGL	2022-06-23	112.231499	112.7425	110.500504	112.241997	28362000
GOOGL	2022-06-24	112.995003	118.079002	112.952499	117.974998	41164000
GOOGL	2022-06-27	118.273003	118.579498	115.179497	115.833504	36420000
GOOGL	2022-06-28	115.802498	117.309502	111.848	112.0075	35792000
GOOGL	2022-06-29	111.552002	113.1605	110.872498	111.7015	24716000
GOOGL	2022-06-30	110.0	110.888	106.75	108.962997	43170000
GOOGL	2022-07-01	107.932999	109.25	106.730499	108.737503	35476000
GOOGL	2022-07-05	107.100502	113.376999	105.731499	113.263	39342000
GOOGL	2022-07-06	113.302002	115.5895	111.475998	114.571999	37432000
GOOGL	2022-07-07	115.080002	119.189499	114.833504	118.782997	40936000
GOOGL	2022-07-08	117.25	119.684998	116.901497	119.3535	38238000
GOOGL	2022-07-11	117.998001	117.998001	115.330498	115.676498	31196000
GOOGL	2022-07-12	116.214996	116.973999	113.690002	114.0205	29960000
GOOGL	2022-07-13	111.700996	114.195999	111.2015	111.3535	43722000
GOOGL	2022-07-14	110.210503	111.093002	108.373001	110.3675	37004000
GOOGL	2022-07-15	112.000504	113.140503	110.900002	111.777496	46770000
GOOGL	2022-07-18	112.639999	113.68	108.370003	109.029999	43164600
GOOGL	2022-07-19	110.849998	114.019997	109.559998	113.809998	36530900
GOOGL	2022-07-20	113.169998	115.400002	112.480003	113.900002	35600400
GOOGL	2022-07-21	114.279999	114.550003	111.110001	114.339996	32676200
GOOGL	2022-07-22	111.0	112.339996	106.5	107.900002	48901200
GOOGL	2022-07-25	108.410004	109.870003	106.300003	107.510002	34690900
GOOGL	2022-07-26	106.599998	107.199997	104.07	105.019997	47991000
GOOGL	2022-07-27	109.260002	113.910004	108.010002	113.059998	59858500
GOOGL	2022-07-28	112.370003	114.339996	111.459999	114.220001	32816600
GOOGL	2022-07-29	113.080002	116.709999	113.059998	116.32	37223400
GOOGL	2022-08-01	115.300003	116.720001	114.339996	114.860001	26034300
GOOGL	2022-08-02	114.0	116.349998	113.720001	115.129997	20236000
GOOGL	2022-08-03	115.709999	118.620003	115.480003	118.080002	28499000
GOOGL	2022-08-04	117.480003	118.779999	116.889999	118.190002	21602900
GOOGL	2022-08-05	116.230003	118.110001	116.0	117.470001	19159500
GOOGL	2022-08-08	118.389999	120.150002	116.879997	117.300003	19138300
GOOGL	2022-08-09	117.139999	117.32	115.709999	116.629997	19086500
GOOGL	2022-08-10	118.779999	120.919998	118.410004	119.699997	30930400
GOOGL	2022-08-11	121.279999	121.489998	118.559998	118.839996	24293700
GOOGL	2022-08-12	120.260002	121.68	119.459999	121.68	19096300
GOOGL	2022-08-15	121.129997	122.300003	120.610001	122.080002	19494800
GOOGL	2022-08-16	121.519997	122.43	120.639999	121.699997	19041200
GOOGL	2022-08-17	120.120003	121.290001	119.379997	119.550003	22847000
GOOGL	2022-08-18	119.43	120.82	118.720001	120.169998	17987700
GOOGL	2022-08-19	119.059998	119.150002	116.760002	117.209999	21809500
GOOGL	2022-08-22	115.199997	115.629997	113.849998	114.239998	21456600
GOOGL	2022-08-23	113.480003	115.010002	113.43	113.860001	15870400
GOOGL	2022-08-24	113.5	114.779999	112.870003	113.690002	17734600
GOOGL	2022-08-25	114.239998	116.720001	114.110001	116.650002	16956800
GOOGL	2022-08-26	114.720001	115.120003	110.190002	110.339996	37245700
GOOGL	2022-08-29	109.989998	110.949997	108.800003	109.419998	21191200
GOOGL	2022-08-30	110.169998	110.5	107.800003	108.940002	27513300
GOOGL	2022-08-31	110.650002	110.849998	108.129997	108.220001	28627000
GOOGL	2022-09-01	108.279999	110.449997	107.360001	109.739998	28360900
GOOGL	2022-09-02	110.589996	110.739998	107.260002	107.849998	24160700
GOOGL	2022-09-06	107.300003	108.029999	105.779999	106.809998	25068300
GOOGL	2022-09-07	107.059998	109.980003	106.900002	109.449997	23167000
GOOGL	2022-09-08	108.040001	109.599998	107.160004	108.379997	24238300
GOOGL	2022-09-09	109.07	110.989998	109.019997	110.650002	23197700
GOOGL	2022-09-12	110.989998	111.620003	109.93	110.860001	22966800
GOOGL	2022-09-13	107.800003	108.300003	104.089996	104.32	38172900
GOOGL	2022-09-14	104.57	105.279999	103.660004	105.0	26395100
GOOGL	2022-09-15	104.029999	105.269997	102.349998	102.910004	34188300
GOOGL	2022-09-16	102.07	103.129997	100.940002	102.800003	42797200
GOOGL	2022-09-19	101.75	103.330002	101.550003	103.07	23036800
GOOGL	2022-09-20	102.080002	102.370003	100.519997	101.139999	26517100
GOOGL	2022-09-21	101.669998	102.879997	99.269997	99.279999	31487300
GOOGL	2022-09-22	98.82	101.239998	98.790001	100.139999	34298600
GOOGL	2022-09-23	99.629997	99.660004	97.470001	98.739998	31625400
GOOGL	2022-09-26	98.099998	99.879997	97.800003	98.169998	27072700
GOOGL	2022-09-27	99.43	100.0	96.870003	97.5	30072800
GOOGL	2022-09-28	97.650002	100.699997	97.110001	100.050003	32466300
GOOGL	2022-09-29	98.639999	98.639999	95.959999	97.419998	31047200
GOOGL	2022-09-30	97.050003	98.900002	95.559998	95.650002	32941500
GOOGL	2022-10-03	96.760002	99.290001	96.519997	98.639999	27982000
GOOGL	2022-10-04	100.440002	101.839996	100.379997	101.639999	28850800
GOOGL	2022-10-05	99.830002	101.93	98.800003	101.43	22176900
GOOGL	2022-10-06	100.68	102.93	100.589996	101.419998	22324000
GOOGL	2022-10-07	99.849998	100.529999	98.300003	98.68	27502800
GOOGL	2022-10-10	99.0	99.099998	97.010002	97.860001	18225100
GOOGL	2022-10-11	97.43	99.25	96.309998	97.18	26507100
GOOGL	2022-10-12	97.300003	98.75	96.739998	97.559998	21876400
GOOGL	2022-10-13	95.150002	99.779999	94.379997	99.059998	34574500
GOOGL	2022-10-14	99.989998	100.690002	96.370003	96.559998	25410700
GOOGL	2022-10-17	98.860001	100.93	98.830002	99.970001	28419200
GOOGL	2022-10-18	103.129997	103.470001	99.970001	100.769997	24060700
GOOGL	2022-10-19	100.010002	101.019997	98.919998	99.629997	23811100
GOOGL	2022-10-20	100.0	102.32	99.389999	99.970001	25323200
GOOGL	2022-10-21	97.849998	101.309998	97.720001	101.129997	32458700
GOOGL	2022-10-24	101.800003	102.75	99.980003	102.519997	27176400
GOOGL	2022-10-25	102.900002	104.82	102.720001	104.480003	40611400
GOOGL	2022-10-26	96.43	98.309998	94.690002	94.93	88114100
GOOGL	2022-10-27	94.519997	95.43	91.800003	92.220001	60710900
GOOGL	2022-10-28	92.269997	96.550003	92.129997	96.290001	43697300
GOOGL	2022-10-31	95.419998	96.029999	93.980003	94.510002	31675000
GOOGL	2022-11-01	95.449997	96.029999	90.370003	90.470001	47161400
GOOGL	2022-11-02	90.940002	91.18	86.879997	86.970001	57038300
GOOGL	2022-11-03	86.32	86.519997	83.339996	83.43	61288000
GOOGL	2022-11-04	85.400002	86.639999	83.709999	86.580002	51124900
GOOGL	2022-11-07	87.279999	88.900002	86.849998	88.489998	34078900
GOOGL	2022-11-08	88.900002	90.32	87.589996	88.900002	30429000
GOOGL	2022-11-09	88.449997	89.440002	87.279999	87.32	31769100
GOOGL	2022-11-10	92.25	94.389999	91.610001	93.940002	51620100
GOOGL	2022-11-11	94.690002	96.93	93.919998	96.410004	33090500
GOOGL	2022-11-14	95.089996	96.790001	94.510002	95.699997	30179500
GOOGL	2022-11-15	98.260002	100.139999	96.709999	98.440002	41640800
GOOGL	2022-11-16	97.900002	99.639999	97.639999	98.849998	29105200
GOOGL	2022-11-17	96.970001	99.279999	96.790001	98.360001	26052600
GOOGL	2022-11-18	98.769997	98.900002	96.370003	97.43	28342300
GOOGL	2022-11-21	97.290001	98.400002	95.360001	95.599998	21647400
GOOGL	2022-11-22	95.949997	97.220001	94.050003	97.050003	23438500
GOOGL	2022-11-23	97.089996	98.760002	97.089996	98.459999	18868100
GOOGL	2022-11-25	98.239998	98.639999	97.400002	97.459999	9701400
GOOGL	2022-11-28	97.040001	97.580002	95.610001	96.050003	26237500
GOOGL	2022-11-29	95.730003	96.120003	94.110001	95.190002	20061700
GOOGL	2022-11-30	94.82	101.040001	94.419998	100.989998	43647500
GOOGL	2022-12-01	101.019997	102.25	100.25	100.989998	28687100
GOOGL	2022-12-02	99.050003	100.769997	98.900002	100.440002	21480700
GOOGL	2022-12-05	99.400002	101.379997	99.0	99.480003	24405100
GOOGL	2022-12-06	99.300003	99.779999	96.419998	96.980003	24910700
GOOGL	2022-12-07	96.410004	96.879997	94.720001	94.940002	31045400
GOOGL	2022-12-08	95.379997	95.580002	93.449997	93.709999	32213300
GOOGL	2022-12-09	93.769997	94.260002	92.75	92.830002	28225400
GOOGL	2022-12-12	92.709999	93.559998	91.610001	93.309998	29420000
GOOGL	2022-12-13	97.760002	99.529999	95.029999	95.629997	40593700
GOOGL	2022-12-14	95.199997	96.870003	93.599998	95.07	28733600
GOOGL	2022-12-15	93.129997	93.639999	90.010002	90.860001	40107000
GOOGL	2022-12-16	90.760002	91.330002	89.519997	90.260002	58011800
GOOGL	2022-12-19	90.260002	90.559998	88.209999	88.440002	29493000
GOOGL	2022-12-20	88.110001	89.18	87.440002	89.019997	23453800
GOOGL	2022-12-21	89.080002	90.220001	88.32	89.580002	24745600
GOOGL	2022-12-22	88.160004	88.540001	86.32	87.760002	27658300
GOOGL	2022-12-23	87.110001	89.550003	87.07	89.230003	23003000
GOOGL	2022-12-27	88.800003	88.940002	87.010002	87.389999	20097300
GOOGL	2022-12-28	86.980003	88.040001	85.940002	86.019997	19523200
GOOGL	2022-12-29	86.620003	88.849998	86.610001	88.449997	23333500
IBM	2010-01-04	125.411087	127.122368	125.095604	126.625237	6438444
IBM	2010-01-05	125.889099	126.051628	124.378586	125.095604	7156104
IBM	2010-01-06	124.933075	125.707458	124.101341	124.282982	5863144
IBM	2010-01-07	124.158699	124.521988	123.240921	123.852776	6109268
IBM	2010-01-08	123.393883	125.162521	123.374763	125.095604	4390271
IBM	2010-01-11	125.296364	125.296364	123.011475	123.785851	5993998
IBM	2010-01-12	123.355644	125.554497	123.326958	124.770554	8453249
IBM	2010-01-13	124.65583	125.353729	123.479927	124.502869	6752348
IBM	2010-01-14	124.808792	126.873802	124.196938	126.491394	7438943
IBM	2010-01-15	126.223709	127.045891	125.32505	125.984703	8885142
IBM	2010-01-19	125.841301	128.346085	125.774376	128.240921	14556345
IBM	2010-01-20	124.722755	125.382408	123.27916	124.521988	15896585
IBM	2010-01-21	124.732315	124.942642	122.428299	123.326958	10050596
IBM	2010-01-22	123.011475	123.221794	119.856598	119.980881	10552676
IBM	2010-01-25	120.774376	121.309753	120.181641	120.573616	6002471
IBM	2010-01-26	120.382408	122.131927	119.894836	120.219887	7463524
IBM	2010-01-27	120.286804	121.376671	119.541107	120.774376	9120283
IBM	2010-01-28	121.443596	121.453156	117.638626	118.307838	10064821
IBM	2010-01-29	118.852776	119.502869	116.5392	117.007645	12103475
IBM	2010-02-01	117.810707	119.45507	117.380501	119.187378	7576073
IBM	2010-02-02	119.302101	120.277245	118.499046	120.00956	6171295
IBM	2010-02-03	119.65583	120.52581	119.569794	120.133842	4369247
IBM	2010-02-04	119.684509	119.923515	117.495216	117.59082	9546737
IBM	2010-02-05	117.629066	118.27916	116.472275	118.087952	9013382
IBM	2010-02-08	117.734222	117.801147	116.38623	116.520073	5981551
IBM	2010-02-09	117.25621	118.738052	117.07457	117.791588	6322547
IBM	2010-02-10	117.533463	118.212234	116.835564	117.40918	5459179
IBM	2010-02-11	117.189293	118.738052	116.692162	118.288719	5323094
IBM	2010-02-12	117.60038	118.594643	116.261948	118.546844	8386514
IBM	2010-02-16	119.416824	119.722755	118.652008	119.722755	7089056
IBM	2010-02-17	119.980881	120.965584	119.703636	120.774376	6095460
IBM	2010-02-18	120.583176	122.370934	120.458893	122.189293	5780091
IBM	2010-02-19	121.749519	122.428299	121.290634	121.596558	6593043
IBM	2010-02-22	121.701721	121.826004	120.755257	121.271507	3983273
IBM	2010-02-23	120.917786	122.045891	120.458893	120.898659	4803127
IBM	2010-02-24	121.434036	122.629066	121.233269	121.978966	5001972
IBM	2010-02-25	120.506691	121.644356	120.047798	121.481834	5919000
IBM	2010-02-26	121.424477	122.370934	121.166351	121.567879	5004273
IBM	2010-03-01	121.892921	123.164436	121.864243	122.915871	4788274
IBM	2010-03-02	123.040154	123.413002	121.5392	121.816444	6289912
IBM	2010-03-03	122.112808	122.39006	121.108986	121.300194	6683940
IBM	2010-03-04	121.481834	121.481834	119.952202	121.147224	6309786
IBM	2010-03-05	121.577438	121.940727	121.453156	121.653923	6422649
IBM	2010-03-08	121.472275	121.892921	120.803062	120.850861	6484468
IBM	2010-03-09	120.717018	120.736137	119.694077	120.028679	7875125
IBM	2010-03-10	120.449333	120.803062	119.703636	120.095604	7234345
IBM	2010-03-11	120.181641	122.189293	120.181641	121.988525	8286621
IBM	2010-03-12	122.284897	122.724663	121.902489	122.313576	5407297
IBM	2010-03-15	121.797325	122.695984	121.682602	122.208412	4704594
IBM	2010-03-16	122.370934	123.212234	121.845123	123.011475	6417105
IBM	2010-03-17	123.231361	123.26004	121.759079	122.141495	6640426
IBM	2010-03-18	121.854683	123.087952	121.845123	122.734222	5182302
IBM	2010-03-19	122.093689	123.26004	121.20459	122.093689	11238538
IBM	2010-03-22	121.520073	122.74379	121.003822	122.351814	5911887
IBM	2010-03-23	122.313576	123.738052	122.026772	123.680687	6253511
IBM	2010-03-24	122.973228	124.235184	122.820267	122.877632	6976088
IBM	2010-03-25	123.671127	124.980881	123.451241	123.556404	7952947
IBM	2010-03-26	123.26004	124.072655	123.059273	123.575523	5806137
IBM	2010-03-29	123.61377	124.235184	122.619499	122.93499	4856578
IBM	2010-03-30	123.231361	123.451241	122.60994	123.107079	3584224
IBM	2010-03-31	122.59082	123.087952	122.036331	122.60994	5130421
IBM	2010-04-01	123.27916	123.623329	121.940727	122.60994	5209603
IBM	2010-04-05	122.734222	124.091782	122.504784	123.661568	4308160
IBM	2010-04-06	123.021034	123.61377	122.418739	123.26004	4106910
IBM	2010-04-07	122.877632	123.585083	122.380501	122.829826	5394222
IBM	2010-04-08	122.40918	122.59082	121.606117	121.998085	6283217
IBM	2010-04-09	122.25621	123.202675	121.52964	123.097511	5423615
IBM	2010-04-12	122.915871	123.288719	122.60038	122.715103	4175946
IBM	2010-04-13	122.619499	123.738052	122.217972	123.355644	7132779
IBM	2010-04-14	124.024857	125.640533	123.766731	125.478012	8938907
IBM	2010-04-15	124.789673	125.372849	124.46463	125.133842	6720864
IBM	2010-04-16	124.933075	126.357552	124.521988	124.885277	9985325
IBM	2010-04-19	124.646271	126.462715	124.646271	126.414917	11875970
IBM	2010-04-20	123.518166	124.598473	122.619499	123.986618	15916459
IBM	2010-04-21	124.158699	124.541107	122.848946	123.317398	7906923
IBM	2010-04-22	122.982796	123.671127	122.151054	123.451241	6295351
IBM	2010-04-23	123.403442	124.378586	123.049713	124.273422	6482376
IBM	2010-04-26	124.053535	125.277245	123.843208	124.980881	5528528
IBM	2010-04-27	124.187378	126.19503	123.049713	123.154877	11418868
IBM	2010-04-28	123.709366	124.732315	123.355644	124.378586	7449926
IBM	2010-04-29	124.808792	125.439774	124.426384	124.722755	6053097
IBM	2010-04-30	124.694077	124.894836	123.173996	123.326958	6554968
IBM	2010-05-03	123.699806	124.416824	123.135757	123.900574	5221737
IBM	2010-05-04	123.221794	123.26004	121.003822	122.485657	8666110
IBM	2010-05-05	121.52964	122.59082	121.290634	121.854683	6352149
IBM	2010-05-06	120.736137	122.304016	110.898659	118.47036	13774565
IBM	2010-05-07	117.93499	118.919693	114.722755	116.7304	11071701
IBM	2010-05-10	120.717018	121.099426	119.560226	120.717018	8853239
IBM	2010-05-11	119.703636	122.772469	119.646271	121.309753	6797849
IBM	2010-05-12	121.567879	127.007645	121.424477	126.845123	17391737
IBM	2010-05-13	125.172081	127.246651	125.095604	125.697899	10980699
IBM	2010-05-14	125.296364	125.879539	123.718925	125.420647	10376425
IBM	2010-05-17	124.933075	125.965584	123.040154	124.703636	9333876
IBM	2010-05-18	125.487572	126.185471	124.187378	124.235184	9759180
IBM	2010-05-19	123.680687	124.760994	122.198853	123.193115	9068088
IBM	2010-05-20	121.625237	122.332695	118.240921	118.355644	13782619
IBM	2010-05-21	116.787766	120.086044	116.061188	119.904396	13220917
IBM	2010-05-24	119.751434	120.478012	118.585083	118.977058	7184556
IBM	2010-05-25	116.128105	119.45507	116.128105	119.043976	9931561
IBM	2010-05-26	119.397705	120.401527	117.59082	117.810707	9501027
IBM	2010-05-27	119.550667	120.831741	119.282982	120.831741	8081291
IBM	2010-05-28	120.420647	120.726578	118.824089	119.751434	7763307
IBM	2010-06-01	119.206497	121.300194	118.738052	118.871895	7463628
IBM	2010-06-02	119.359467	121.892921	118.881454	121.806885	8059744
IBM	2010-06-03	122.131927	122.581261	120.898659	122.332695	6950984
IBM	2010-06-04	120.812622	121.510513	119.187378	119.770554	10113983
IBM	2010-06-07	120.047798	120.32505	118.671127	118.671127	7271164
IBM	2010-06-08	118.79541	118.986618	117.418739	118.27916	8785563
IBM	2010-06-09	119.340347	120.305923	118.145317	118.451241	8154093
IBM	2010-06-10	120.449333	122.581261	120.267685	122.06501	7823766
IBM	2010-06-11	121.156792	123.135757	120.879539	122.801147	6087929
IBM	2010-06-14	122.848946	124.254303	122.839386	122.848946	7063638
IBM	2010-06-15	123.26004	124.235184	122.724663	124.082214	6958515
IBM	2010-06-16	122.695984	124.933075	122.695984	124.617592	6695446
IBM	2010-06-17	124.349907	125.267685	124.149139	125.219887	5827266
IBM	2010-06-18	125.258125	125.478012	124.407265	124.426384	10022144
IBM	2010-06-21	125.640533	126.137665	124.493309	124.904396	7173259
IBM	2010-06-22	124.636711	125.688339	123.393883	123.61377	6307589
IBM	2010-06-23	123.565964	125.688339	123.413002	124.388145	7171167
IBM	2010-06-24	123.871895	124.024857	122.084129	122.552582	5821513
IBM	2010-06-25	122.695984	123.422562	121.52964	121.52964	10899738
IBM	2010-06-28	122.036331	123.776291	121.625237	123.307838	6626515
IBM	2010-06-29	121.749519	122.753349	118.661568	119.588913	9807505
IBM	2010-06-30	119.340347	119.713196	117.59082	118.049713	8386828
IBM	2010-07-01	118.116638	118.747612	116.261948	117.179733	10190237
IBM	2010-07-02	117.868073	117.868073	115.305923	116.500954	6751407
IBM	2010-07-06	118.145317	119.149139	116.797325	118.030594	6640740
IBM	2010-07-07	118.040154	121.52964	118.040154	121.414917	7416454
IBM	2010-07-08	121.768639	122.514343	121.166351	122.342255	5689508
IBM	2010-07-09	122.275337	122.562141	121.692162	122.332695	4077308
IBM	2010-07-12	121.768639	123.164436	121.567879	123.011475	4400417
IBM	2010-07-13	123.298279	125.219887	123.030594	124.741875	6995334
IBM	2010-07-14	123.632889	125.812622	123.4608	124.971321	6911131
IBM	2010-07-15	124.158699	125.162521	123.852776	124.971321	6471393
IBM	2010-07-16	124.244743	124.426384	122.227531	122.39962	7325033
IBM	2010-07-19	123.011475	124.646271	122.724663	124.082214	8774476
IBM	2010-07-20	117.562141	120.994263	117.523903	120.984703	17088920
IBM	2010-07-21	120.879539	120.936905	119.13958	119.760994	9011813
IBM	2010-07-22	120.764816	122.160614	120.506691	121.864243	7226814
IBM	2010-07-23	121.701721	123.135757	121.414917	122.734222	5311588
IBM	2010-07-26	122.543022	122.782028	121.548759	122.762909	5412945
IBM	2010-07-27	123.116638	123.489487	122.265778	122.973228	4862017
IBM	2010-07-28	123.011475	123.661568	122.25621	122.782028	4444245
IBM	2010-07-29	123.384323	123.80497	121.548759	122.39006	9407933
IBM	2010-07-30	121.826004	123.307838	121.453156	122.753349	6297966
IBM	2010-08-02	123.565964	125.430206	123.565964	125.00956	6733625
IBM	2010-08-03	124.311661	125.277245	123.642448	124.636711	5326023
IBM	2010-08-04	124.722755	125.717018	124.13958	125.497131	4777605
IBM	2010-08-05	124.980881	126.175911	124.789673	126.032501	4728548
IBM	2010-08-06	124.67495	124.741875	123.097511	124.416824	6418465
IBM	2010-08-09	125.038239	126.520073	124.66539	126.19503	6413758
IBM	2010-08-10	125.411087	126.663483	125.019119	126.042068	5723398
IBM	2010-08-11	124.942642	124.942642	123.766731	124.120461	6606641
IBM	2010-08-12	122.07457	123.116638	121.912048	122.657745	5368281
IBM	2010-08-13	122.332695	122.810707	121.7304	122.246651	4884192
IBM	2010-08-16	121.864243	122.59082	121.376671	122.151054	4193623
IBM	2010-08-17	123.164436	124.13958	122.275337	122.801147	4496022
IBM	2010-08-18	123.202675	124.47419	122.179733	123.699806	5107827
IBM	2010-08-19	123.011475	123.891014	122.39006	123.231361	5650910
IBM	2010-08-20	123.059273	123.307838	121.376671	121.892921	6533630
IBM	2010-08-23	121.959846	122.39962	120.879539	120.908218	4219982
IBM	2010-08-24	119.703636	120.478012	119.091782	119.407265	5879775
IBM	2010-08-25	119.091782	120.076485	118.546844	119.760994	5476124
IBM	2010-08-26	120.248566	120.248566	117.380501	117.380501	8102944
IBM	2010-08-27	118.384323	119.311661	117.036331	119.244743	6500053
IBM	2010-08-30	119.579353	119.760994	117.973228	117.973228	3769784
IBM	2010-08-31	117.887192	118.537285	116.902489	117.715103	5882913
IBM	2010-09-01	119.799232	120.755257	119.043976	120.239006	5881763
IBM	2010-09-02	120.487572	120.67878	119.168259	119.541107	5338052
IBM	2010-09-03	120.669212	121.988525	120.363289	121.969406	5379473
IBM	2010-09-07	121.405357	121.759079	120.34417	120.411087	4553552
IBM	2010-09-08	120.478012	120.956024	119.875717	120.53537	4683465
IBM	2010-09-09	121.673042	121.959846	120.602295	120.803062	3594788
IBM	2010-09-10	121.405357	122.648186	120.707458	122.361374	4621960
IBM	2010-09-13	122.973228	124.282982	122.868073	123.910133	5513780
IBM	2010-09-14	122.782028	124.206497	122.782028	123.183556	5073623
IBM	2010-09-15	122.992355	124.244743	122.887192	123.738052	4981575
IBM	2010-09-16	123.518166	124.235184	123.135757	123.967499	4900510
IBM	2010-09-17	124.206497	124.856598	123.996178	124.46463	10875680
IBM	2010-09-20	124.512428	126.281075	124.388145	125.994263	7474193
IBM	2010-09-21	125.669212	126.959846	125.028679	126.175911	5510223
IBM	2010-09-22	125.822182	126.749519	125.621414	126.73996	5148830
IBM	2010-09-23	125.640533	126.940727	125.449333	125.879539	4078145
IBM	2010-09-24	126.596558	128.250473	126.520073	128.212234	7450030
IBM	2010-09-27	127.638626	129.063095	127.638626	128.728485	6438548
IBM	2010-09-28	128.747604	129.196945	127.829826	128.957932	7825440
IBM	2010-09-29	128.489487	129.827911	128.432129	129.521988	5388155
IBM	2010-09-30	129.541107	130.124283	127.791588	128.240921	6721387
IBM	2010-10-01	129.550674	130.286804	129.149139	129.674957	5879775
IBM	2010-10-04	129.28299	129.942642	128.479919	129.302109	4246655
IBM	2010-10-05	130.191208	131.835571	130.13385	131.606125	6487815
IBM	2010-10-06	130.860428	131.892929	130.812622	131.778198	5003018
IBM	2010-10-07	131.854691	132.772461	131.472275	132.619507	6737077
IBM	2010-10-08	132.313583	132.973236	131.988525	132.74379	4749677
IBM	2010-10-11	132.686417	133.785858	132.543015	133.518158	4188498
IBM	2010-10-12	132.313583	133.833649	132.189301	133.699814	5896616
IBM	2010-10-13	133.757172	135.258133	133.632889	134.196945	9188378
IBM	2010-10-14	134.177826	135.277252	133.546844	135.277252	5913143
IBM	2010-10-15	135.850861	135.850861	134.359467	134.856598	7552538
IBM	2010-10-18	134.703629	136.73996	134.646271	136.548752	10797544
IBM	2010-10-19	131.261948	133.212234	130.688339	131.959854	14810419
IBM	2010-10-20	132.198853	133.718933	132.05545	132.954117	7264993
IBM	2010-10-21	133.661575	134.311661	132.313583	133.680695	6507375
IBM	2010-10-22	133.986618	134.560226	133.326965	133.527725	4294144
IBM	2010-10-25	134.244736	135.181641	133.661575	133.690247	5094020
IBM	2010-10-26	133.164429	135.755264	132.437866	134.483749	7664147
IBM	2010-10-27	133.384323	135.344162	132.887192	135.210327	6762704
IBM	2010-10-28	135.602295	135.707458	134.244736	134.703629	5733754
IBM	2010-10-29	134.703629	137.667297	134.560226	137.284897	8827508
IBM	2010-11-01	137.323135	137.915863	136.061188	137.017212	5935632
IBM	2010-11-02	137.523895	138.346085	137.39006	137.514343	4839214
IBM	2010-11-03	137.896744	138.107071	136.357559	137.829834	5420477
IBM	2010-11-04	138.451248	140.382416	138.346085	140.33461	6927135
IBM	2010-11-05	139.521988	140.468445	139.263855	140.458893	5225607
IBM	2010-11-08	138.957932	140.13385	138.862335	140.019119	4664846
IBM	2010-11-09	140.248566	141.042068	139.225616	139.713196	5962828
IBM	2010-11-10	139.66539	140.33461	139.225616	140.105164	5409912
IBM	2010-11-11	138.336517	139.101334	137.045883	139.034424	4970801
IBM	2010-11-12	138.231354	139.359467	137.237091	137.418732	4949149
IBM	2010-11-15	137.562134	138.384323	136.969406	137.323135	4003774
IBM	2010-11-16	136.644363	137.07457	134.971313	135.984711	6633837
IBM	2010-11-17	136.223709	136.223709	135.172089	135.707458	5006051
IBM	2010-11-18	136.749527	138.61377	136.472275	138.011475	4431065
IBM	2010-11-19	138.030594	138.957932	137.657745	138.671127	5246631
IBM	2010-11-22	137.667297	139.034424	137.246658	138.99617	3902312
IBM	2010-11-23	137.896744	138.173996	136.07074	136.883362	4780534
IBM	2010-11-24	137.619507	140.0	137.495224	139.397705	5098309
IBM	2010-11-26	138.910141	138.910141	137.25621	137.571701	2177040
IBM	2010-11-29	137.217972	137.351822	135.277252	136.606125	5272154
IBM	2010-11-30	135.984711	136.481842	135.066925	135.238998	8027841
IBM	2010-12-01	137.294449	138.747604	137.198853	138.05928	7136649
IBM	2010-12-02	137.982788	139.435944	137.954117	138.79541	5621204
IBM	2010-12-03	137.906311	139.273422	137.906311	138.986618	3881288
IBM	2010-12-06	138.183563	139.455063	138.164429	138.61377	3474603
IBM	2010-12-07	139.598465	139.86615	137.543015	137.686417	5050716
IBM	2010-12-08	138.001907	139.244736	137.514343	138.604202	5189624
IBM	2010-12-09	139.521988	139.521988	137.20842	137.954117	4607944
IBM	2010-12-10	138.508606	138.575531	137.40918	138.451248	3664975
IBM	2010-12-13	138.757172	139.005737	137.868073	137.934998	4959086
IBM	2010-12-14	137.915863	139.588913	137.915863	139.407272	5021637
IBM	2010-12-15	138.747604	139.311661	137.963669	138.355637	4651980
IBM	2010-12-16	138.470367	138.92926	137.810699	138.193115	4370816
IBM	2010-12-17	138.326965	139.101334	138.049713	138.623322	10488242
IBM	2010-12-20	138.99617	139.139572	138.040146	138.154877	4178770
IBM	2010-12-21	138.61377	139.569794	137.982788	139.33078	3950847
IBM	2010-12-22	139.254303	139.961761	139.177826	139.531555	3544685
IBM	2010-12-23	139.474182	139.894836	138.938812	139.474182	2536027
IBM	2010-12-27	138.738052	139.292542	138.623322	138.94838	2421176
IBM	2010-12-28	138.919693	139.722748	138.680695	139.302109	2823782
IBM	2010-12-29	139.579346	141.013382	139.302109	140.076477	3829511
IBM	2010-12-30	139.923523	140.640533	139.818359	140.219879	3178899
IBM	2010-12-31	140.277252	140.602295	139.541107	140.305923	3106411
IBM	2011-01-03	140.736145	141.682602	140.66922	140.994263	4815575
IBM	2011-01-04	141.07074	141.701721	140.191208	141.147232	5292865
IBM	2011-01-05	140.860428	140.994263	140.277252	140.583176	4871640
IBM	2011-01-06	140.659653	142.246658	140.363297	142.122375	5260543
IBM	2011-01-07	142.246658	142.313583	140.478012	141.424469	4325942
IBM	2011-01-10	141.089859	141.548752	140.755264	141.147232	3800536
IBM	2011-01-11	141.682602	141.826004	140.296371	140.803055	4355126
IBM	2011-01-12	141.481842	142.72467	141.175903	142.543015	4279709
IBM	2011-01-13	142.676865	142.72467	141.730408	142.27533	3604307
IBM	2011-01-14	142.342255	143.403442	141.94072	143.403442	4753233
IBM	2011-01-18	143.231354	144.79924	142.810699	144.024857	9599037
IBM	2011-01-19	146.520081	149.263855	146.108994	148.843216	12699486
IBM	2011-01-20	147.734222	149.101334	147.657745	148.94838	7782135
IBM	2011-01-21	149.521988	149.885284	148.145309	148.661575	7331414
IBM	2011-01-24	148.585083	152.762909	148.499039	152.60994	7620215
IBM	2011-01-25	152.20842	157.122375	152.007645	154.340347	8640797
IBM	2011-01-26	154.560226	154.780121	153.365204	153.957932	5599343
IBM	2011-01-27	154.33078	155.047806	153.785858	153.986618	5102702
IBM	2011-01-28	153.967499	154.79924	151.692154	152.20842	7034978
IBM	2011-01-31	152.179733	154.875717	151.701721	154.875717	7528271
IBM	2011-02-01	154.980881	156.730408	154.875717	156.367111	6099540
IBM	2011-02-02	156.214142	156.40535	155.458893	156.118546	4083584
IBM	2011-02-03	155.984711	156.978973	155.650101	156.338425	4898836
IBM	2011-02-04	156.290634	156.9216	156.042068	156.787766	3927939
IBM	2011-02-07	156.864243	157.734222	156.806885	157.571701	5154793
IBM	2011-02-08	157.571701	158.938812	157.093689	158.747604	5870780
IBM	2011-02-09	158.336517	158.671127	156.883362	157.40918	4846746
IBM	2011-02-10	156.692154	157.74379	156.00383	156.87381	6001739
IBM	2011-02-11	156.768646	157.753342	156.128113	156.644363	5423719
IBM	2011-02-14	156.959854	157.151047	155.688339	156.042068	4319771
IBM	2011-02-15	155.726578	156.376678	155.372849	155.678772	3942060
IBM	2011-02-16	156.147232	156.40535	155.592728	156.214142	3363936
IBM	2011-02-17	156.118546	157.428299	155.688339	157.017212	3379103
IBM	2011-02-18	157.227539	157.59082	156.883362	157.59082	4440270
IBM	2011-02-22	156.376678	157.036331	154.66539	154.827911	5448928
IBM	2011-02-23	154.694077	155.525818	153.097519	153.135757	6274013
IBM	2011-02-24	152.60994	154.177826	152.036331	153.699814	5970045
IBM	2011-02-25	153.977051	155.20076	153.785858	155.143402	4726246
IBM	2011-02-28	155.219879	155.822174	154.149139	154.761002	4992558
IBM	2011-03-01	155.975143	155.975143	152.848953	152.934998	4584409
IBM	2011-03-02	152.418732	154.024857	152.399612	153.116638	3569998
IBM	2011-03-03	154.321228	156.787766	154.177826	156.290634	4244459
IBM	2011-03-04	156.214142	157.084137	153.585083	154.713196	5136592
IBM	2011-03-07	154.493301	155.812622	151.864243	152.896744	5556352
IBM	2011-03-08	152.676865	156.242828	152.20842	155.143402	5632501
IBM	2011-03-09	156.281067	160.344162	156.099426	158.565964	9504584
IBM	2011-03-10	157.399612	157.428299	154.28299	154.894836	7365304
IBM	2011-03-11	155.258133	156.061188	153.766724	155.286804	4467466
IBM	2011-03-14	154.072662	154.856598	153.049713	154.292542	4498323
IBM	2011-03-15	150.430206	152.619507	149.980881	152.026764	6773687
IBM	2011-03-16	149.636703	150.076477	145.038239	146.271515	12756284
IBM	2011-03-17	147.227539	147.705551	145.984711	147.399612	7715714
IBM	2011-03-18	149.617584	150.047806	147.533463	149.034424	11976700
IBM	2011-03-21	150.707458	152.60994	150.162521	150.745697	6050064
IBM	2011-03-22	151.587006	151.634796	150.592728	151.05162	4509724
IBM	2011-03-23	151.05162	153.040146	150.602295	152.514343	5002495
IBM	2011-03-24	153.183563	153.642441	151.854691	153.001907	5382507
IBM	2011-03-25	153.900574	155.583176	153.690247	155.047806	5594113
IBM	2011-03-28	154.435944	155.430206	154.034424	154.273422	4155549
IBM	2011-03-29	154.244736	155.917786	154.063095	155.71701	3615708
IBM	2011-03-30	156.357559	156.778198	155.850861	156.40535	3550229
IBM	2011-03-31	156.214142	156.845123	155.898666	155.898666	4038397
IBM	2011-04-01	156.500961	157.189301	155.86998	157.045883	4583467
IBM	2011-04-04	157.189301	157.485657	156.38623	157.026764	3373455
IBM	2011-04-05	156.606125	157.456985	156.424469	156.778198	3778152
IBM	2011-04-06	157.112808	157.504776	156.606125	156.826004	3948441
IBM	2011-04-07	156.883362	157.313583	156.099426	157.151047	3835368
IBM	2011-04-08	157.122375	157.151047	155.984711	156.835571	3477009
IBM	2011-04-11	156.252396	156.787766	155.936905	156.73996	4329394
IBM	2011-04-12	156.175903	156.567871	155.162521	156.07074	4038188
IBM	2011-04-13	156.759079	157.676865	156.462708	156.73996	4374267
IBM	2011-04-14	156.634796	158.087952	155.984711	157.715103	4915259
IBM	2011-04-15	157.74379	159.024857	157.619507	158.900574	5530620
IBM	2011-04-18	157.399612	158.852768	155.697891	158.642441	6444092
IBM	2011-04-19	158.422562	159.063095	157.20842	158.12619	6848267
IBM	2011-04-20	155.927338	158.59465	155.057358	157.504776	11392823
IBM	2011-04-21	158.346085	161.042068	157.60994	160.879547	6441686
IBM	2011-04-25	160.277252	161.347992	159.875717	160.296371	3748655
IBM	2011-04-26	160.602295	161.759079	160.038239	161.080307	7635800
IBM	2011-04-27	161.195023	163.087952	161.05162	162.877625	5543486
IBM	2011-04-28	162.514343	163.843216	162.237091	163.269592	5321734
IBM	2011-04-29	163.575531	165.391968	162.982788	163.0784	5844734
IBM	2011-05-02	164.541107	165.908218	163.94838	164.579346	5644425
IBM	2011-05-03	164.435944	165.850861	163.699814	165.267685	5238054
IBM	2011-05-04	164.780121	165.028687	162.131927	163.116638	7207254
IBM	2011-05-05	162.973236	163.355637	160.13385	161.05162	7669272
IBM	2011-05-06	161.596558	162.667297	160.841293	161.462708	5062012
IBM	2011-05-09	160.984711	162.380493	160.908218	161.663483	3760161
IBM	2011-05-10	161.806885	163.384323	161.778198	162.887192	5161801
IBM	2011-05-11	162.810699	163.021027	160.439774	162.045883	4877707
IBM	2011-05-12	162.189301	165.172089	161.233276	164.66539	5374871
IBM	2011-05-13	164.149139	164.579346	161.988525	162.447418	5405100
IBM	2011-05-16	162.342255	163.135757	160.908218	161.434036	4876661
IBM	2011-05-17	160.468445	163.871887	159.206497	163.001907	9176767
IBM	2011-05-18	162.619507	163.661575	162.007645	162.94455	4345398
IBM	2011-05-19	163.346085	163.862335	161.87381	163.087952	3701062
IBM	2011-05-20	162.906311	163.623322	161.931168	162.676865	5093915
IBM	2011-05-23	161.166351	161.271515	159.722748	160.860428	5380624
IBM	2011-05-24	161.089859	161.252396	160.143402	160.602295	4857206
IBM	2011-05-25	160.258133	160.994263	160.143402	160.372849	4060677
IBM	2011-05-26	160.095596	160.13385	158.604202	159.827911	6036780
IBM	2011-05-27	160.525818	161.061188	159.655838	160.13385	3428370
IBM	2011-05-31	161.032501	162.418732	160.439774	161.500961	9543076
IBM	2011-06-01	161.472275	162.122375	159.177826	159.235184	5370792
IBM	2011-06-02	159.120453	159.751434	158.422562	158.785858	4031389
IBM	2011-06-03	157.07457	158.59465	156.912048	157.79158	5471103
IBM	2011-06-06	157.514343	158.298279	157.045883	157.504776	3786206
IBM	2011-06-07	157.848953	157.973236	156.414917	156.491394	4379602
IBM	2011-06-08	156.089859	157.600388	156.080307	157.112808	4027937
IBM	2011-06-09	157.753342	158.661575	157.514343	157.59082	4497591
IBM	2011-06-10	157.332703	157.59082	155.707458	156.00383	4898732
IBM	2011-06-13	157.20842	157.227539	155.573608	155.994263	5333763
IBM	2011-06-14	156.663483	157.332703	156.453156	156.902481	7374300
IBM	2011-06-15	155.592728	156.223709	154.416824	155.191208	5465978
IBM	2011-06-16	154.933075	156.434036	154.66539	155.516251	5084711
IBM	2011-06-17	157.017212	157.839386	156.38623	157.20842	7478586
IBM	2011-06-20	156.500961	158.326965	156.395798	157.762909	4138081
IBM	2011-06-21	157.934998	159.416824	156.787766	158.910141	5635116
IBM	2011-06-22	158.307846	159.474182	157.839386	158.393875	4142683
IBM	2011-06-23	156.845123	159.397705	156.596558	158.814529	5513989
IBM	2011-06-24	158.556412	158.642441	157.332703	157.810699	4605120
IBM	2011-06-27	158.451248	160.841293	157.94455	160.248566	4651248
IBM	2011-06-28	160.927338	163.193115	160.621414	162.533463	5073100
IBM	2011-06-29	163.107071	163.346085	162.351822	163.040146	3992687
IBM	2011-06-30	163.585083	164.86615	163.240921	164.005737	5340039
IBM	2011-07-01	164.063095	166.969406	163.94838	166.864243	5420058
IBM	2011-07-05	165.889099	167.715103	165.889099	167.715103	4797479
IBM	2011-07-06	167.485657	169.952194	167.39006	169.894836	6156651
IBM	2011-07-07	169.005737	169.474182	168.374756	168.718933	6177258
IBM	2011-07-08	167.772461	168.728485	167.313583	168.728485	4602295
IBM	2011-07-11	167.20842	168.403442	166.931168	167.294449	4985759
IBM	2011-07-12	167.237091	167.657745	166.242828	166.395798	5268493
IBM	2011-07-13	167.20842	168.565964	166.347992	166.653915	4262241
IBM	2011-07-14	166.730408	168.355637	166.195023	166.567871	4825303
IBM	2011-07-15	167.380493	168.202682	166.414917	167.820267	5593067
IBM	2011-07-18	167.045883	168.699814	165.946457	167.571701	9288166
IBM	2011-07-19	170.879547	177.065002	170.793503	177.065002	13854898
IBM	2011-07-20	175.755264	176.309753	174.952194	175.573608	6172551
IBM	2011-07-21	175.516251	177.342255	174.856598	176.768646	5186486
IBM	2011-07-22	176.520081	177.466537	176.156784	177.036331	4723841
IBM	2011-07-25	175.803055	176.826004	175.219879	175.621414	5216402
IBM	2011-07-26	174.894836	175.956024	174.617584	174.885284	4556585
IBM	2011-07-27	174.005737	174.86615	172.973236	173.374756	6073913
IBM	2011-07-28	173.097519	175.210327	172.92543	173.804977	4684825
IBM	2011-07-29	172.332703	175.363297	171.826004	173.852768	6972218
IBM	2011-08-01	174.569794	175.611862	170.650101	172.801147	6111464
IBM	2011-08-02	172.036331	174.273422	170.038239	170.219879	6035838
IBM	2011-08-03	169.856598	171.347992	167.695984	170.965576	7031212
IBM	2011-08-04	168.738052	170.095596	163.652008	163.938812	11529326
IBM	2011-08-05	164.531555	166.558319	159.196945	165.372849	12417903
IBM	2011-08-08	161.40535	165.019119	158.699814	158.910141	16531925
IBM	2011-08-09	160.095596	163.527725	154.875717	163.107071	13093410
IBM	2011-08-10	160.783936	161.787766	154.732315	155.391968	14637306
IBM	2011-08-11	156.883362	161.347992	155.774384	159.397705	9597678
IBM	2011-08-12	161.089859	161.931168	158.537292	160.803055	5425602
IBM	2011-08-15	163.785858	166.347992	162.896744	165.382416	7997088
IBM	2011-08-16	164.617584	164.617584	161.567871	163.709366	5842328
IBM	2011-08-17	164.024857	165.382416	162.418732	163.938812	5365666
IBM	2011-08-18	159.005737	159.139572	153.116638	156.625244	15776400
IBM	2011-08-19	155.038239	156.730408	150.219879	150.611862	14715756
IBM	2011-08-22	154.254303	154.569794	150.688339	151.988525	7582559
IBM	2011-08-23	153.585083	157.351822	152.514343	157.093689	7241772
IBM	2011-08-24	156.912048	159.493301	156.166351	159.426392	6722642
IBM	2011-08-25	160.152969	161.118546	157.600388	158.298279	7062174
IBM	2011-08-26	157.600388	161.883362	156.099426	161.701721	6734357
IBM	2011-08-29	163.0784	165.124283	162.868073	165.028687	5536896
IBM	2011-08-30	164.493301	165.879547	163.365204	164.923523	4683674
IBM	2011-08-31	165.66922	166.080307	163.202682	164.349899	6353613
IBM	2011-09-01	165.114716	166.042068	162.638626	162.839386	5715239
IBM	2011-09-02	160.315491	161.500961	158.699814	159.636703	5208139
IBM	2011-09-06	155.889099	158.269592	155.066925	157.848953	6026215
IBM	2011-09-07	159.923523	160.516251	158.852768	159.952194	7109244
IBM	2011-09-08	159.655838	162.122375	157.839386	157.982788	6304451
IBM	2011-09-09	157.332703	157.92543	153.738052	154.273422	7054119
IBM	2011-09-12	153.001907	155.296371	151.778198	155.277252	5488571
IBM	2011-09-13	156.443588	156.711288	154.435944	156.242828	4941095
IBM	2011-09-14	156.797318	162.198853	154.86615	159.885284	7301812
IBM	2011-09-15	161.223709	162.676865	159.875717	162.60994	5715762
IBM	2011-09-16	163.79541	165.382416	162.27533	165.382416	11556313
IBM	2011-09-19	162.045883	166.223709	161.978973	165.516251	4974358
IBM	2011-09-20	165.936905	169.627151	165.105164	167.036331	6495242
IBM	2011-09-21	167.304016	169.856598	165.028687	165.411087	7367083
IBM	2011-09-22	160.927338	162.495224	159.177826	161.20459	8572598
IBM	2011-09-23	159.646271	162.084137	158.470367	161.892929	5843584
IBM	2011-09-26	163.441681	167.017212	162.39006	166.835571	7056002
IBM	2011-09-27	169.043976	171.72084	168.671127	169.894836	7990185
IBM	2011-09-28	170.143402	172.801147	169.292542	169.741867	8087881
IBM	2011-09-29	171.787766	172.954117	167.810699	171.290634	7263738
IBM	2011-09-30	168.269592	170.430206	167.065002	167.179733	8166540
IBM	2011-10-03	166.692154	170.095596	165.430206	165.66922	9458560
IBM	2011-10-04	163.99617	167.370941	161.453156	167.05545	9623200
IBM	2011-10-05	166.892929	169.502869	165.086044	169.072662	6120878
IBM	2011-10-06	169.034424	173.986618	167.934998	173.699814	7511221
IBM	2011-10-07	174.302109	175.640533	173.652008	174.369019	7157360
IBM	2011-10-10	174.952194	178.422562	174.856598	178.412994	6050901
IBM	2011-10-11	176.472275	177.820267	176.013382	176.864243	5575703
IBM	2011-10-12	177.896744	179.732315	177.485657	177.934998	5583757
IBM	2011-10-13	176.835571	179.254303	176.38623	178.604202	4601563
IBM	2011-10-14	179.913956	182.151047	179.474182	182.151047	5615137
IBM	2011-10-17	181.367111	181.797318	177.72467	178.384323	9194654
IBM	2011-10-18	170.172089	171.491394	168.499039	171.032501	16452952
IBM	2011-10-19	171.778198	171.902481	169.225616	169.588913	7016882
IBM	2011-10-20	170.296371	171.357559	168.422562	169.455063	7859435
IBM	2011-10-21	171.233276	173.680695	170.889099	173.642441	8424693
IBM	2011-10-24	173.527725	175.325043	172.676865	174.235184	6161568
IBM	2011-10-25	173.671127	174.923523	172.093689	172.428299	5620263
IBM	2011-10-26	173.747604	174.263855	171.156784	173.967499	5635534
IBM	2011-10-27	176.854691	178.776291	175.124283	177.705551	7382459
IBM	2011-10-28	177.40918	179.79924	177.131927	179.206497	5240251
IBM	2011-10-31	177.428299	178.690247	176.510513	176.510513	4926660
IBM	2011-11-01	173.565964	175.20076	172.79158	173.374756	6151735
IBM	2011-11-02	175.908218	177.103256	174.980881	175.831741	4326884
IBM	2011-11-03	176.988525	179.521988	175.927338	179.063095	5181361
IBM	2011-11-04	178.0784	178.910141	176.615677	178.183563	3386530
IBM	2011-11-07	178.030594	179.474182	176.625244	179.082214	3693217
IBM	2011-11-08	179.235184	179.617584	177.351822	179.015289	4529808
IBM	2011-11-09	176.099426	177.093689	173.193115	174.225616	5747561
IBM	2011-11-10	175.506699	176.644363	173.871887	175.286804	4060154
IBM	2011-11-11	177.122375	179.569794	176.998093	179.139572	3833904
IBM	2011-11-14	180.850861	181.491394	178.632889	179.110901	6316376
IBM	2011-11-15	179.244736	181.615677	177.476105	180.449326	4796224
IBM	2011-11-16	179.560226	181.548752	178.107071	178.412994	4829173
IBM	2011-11-17	178.59465	180.525818	175.325043	177.562134	6109163
IBM	2011-11-18	178.499039	178.747604	176.5392	177.093689	4645181
IBM	2011-11-21	175.305923	175.86998	172.084137	173.499039	5381775
IBM	2011-11-22	174.206497	174.933075	172.361374	173.336517	4370816
IBM	2011-11-23	172.72467	173.508606	169.713196	170.124283	5021741
IBM	2011-11-25	170.181641	171.663483	169.273422	169.273422	2335509
IBM	2011-11-28	174.674957	174.885284	172.72467	174.196945	4732313
IBM	2011-11-29	174.015289	175.248566	172.887192	172.982788	3830034
IBM	2011-11-30	176.453156	180.066925	176.108994	179.732315	8197293
IBM	2011-12-01	178.785858	181.634796	178.556412	181.118546	5082305
IBM	2011-12-02	181.567871	182.915863	181.118546	181.319305	5190461
IBM	2011-12-05	182.772461	185.095596	182.007645	182.447418	5961572
IBM	2011-12-06	182.265778	185.019119	181.950287	184.455063	4335565
IBM	2011-12-07	183.546844	186.328873	182.868073	185.516251	5315458
IBM	2011-12-08	184.015289	185.277252	182.667297	183.154877	4569974
IBM	2011-12-09	184.426392	186.300186	183.938812	186.00383	5070903
IBM	2011-12-12	185.124283	185.372849	182.810699	183.728485	3970721
IBM	2011-12-13	184.952194	185.755264	182.25621	182.74379	5238786
IBM	2011-12-14	181.491394	181.912048	179.732315	180.420654	5290354
IBM	2011-12-15	182.103256	182.79158	178.671127	179.235184	4680327
IBM	2011-12-16	179.741867	179.741867	173.910141	175.497131	12394472
IBM	2011-12-19	176.395798	176.567871	174.235184	174.847031	5271735
IBM	2011-12-20	177.342255	179.091782	176.634796	179.005737	4958145
IBM	2011-12-21	175.162521	175.430206	171.166351	173.489487	9709495
IBM	2011-12-22	174.674957	174.761002	173.040146	174.034424	5284392
IBM	2011-12-23	175.057358	176.72084	173.891006	176.625244	3192706
IBM	2011-12-27	176.835571	177.676865	176.281067	176.816437	2902859
IBM	2011-12-28	177.045883	177.246658	175.277252	175.898666	3004112
IBM	2011-12-29	175.975143	178.040146	175.917786	177.992355	3076914
IBM	2011-12-30	178.135757	178.27916	175.764816	175.793503	3693321
IBM	2012-01-03	178.518158	180.411087	177.820267	178.107071	5905716
IBM	2012-01-04	177.40918	178.135757	176.806885	177.380493	4546648
IBM	2012-01-05	176.682602	176.892929	175.047806	176.5392	4668403
IBM	2012-01-06	176.281067	176.367111	174.292542	174.512421	5122367
IBM	2012-01-09	174.187378	174.254303	172.342255	173.604202	5440455
IBM	2012-01-10	175.172089	175.640533	173.231354	173.336517	5398406
IBM	2012-01-11	172.782028	174.770554	172.562134	174.302109	4299897
IBM	2012-01-12	173.862335	173.910141	170.53537	172.60994	7197526
IBM	2012-01-13	171.587006	171.711288	169.550674	171.281067	5522043
IBM	2012-01-17	172.428299	173.99617	171.434036	172.084137	6279556
IBM	2012-01-18	171.9216	173.61377	171.606125	173.107071	4812228
IBM	2012-01-19	173.79541	174.340347	172.418732	172.581268	8961291
IBM	2012-01-20	177.600388	180.659653	176.625244	180.229446	13440786
IBM	2012-01-23	179.646271	182.141495	179.416824	181.625244	6016278
IBM	2012-01-24	180.33461	183.843216	180.229446	183.489487	5591602
IBM	2012-01-25	182.915863	183.785858	181.271515	183.298279	4560246
IBM	2012-01-26	183.355637	184.311661	182.093689	182.581268	4188916
IBM	2012-01-27	181.653915	183.336517	181.462708	182.084137	3514978
IBM	2012-01-30	181.061188	184.254303	179.942642	184.034424	4559514
IBM	2012-01-31	184.598465	184.608032	182.600388	184.13002	5048833
IBM	2012-02-01	184.713196	186.242828	183.94838	184.149139	5322885
IBM	2012-02-02	184.244736	184.827911	182.915863	183.107071	4087036
IBM	2012-02-03	184.445511	185.592728	184.072662	185.124283	4729698
IBM	2012-02-06	184.015289	185.238998	183.556412	184.340347	3807231
IBM	2012-02-07	183.986618	185.602295	183.527725	184.847031	3590918
IBM	2012-02-08	184.302109	185.066925	183.298279	184.46463	3978775
IBM	2012-02-09	184.541107	185.908218	184.082214	184.636703	4054714
IBM	2012-02-10	183.326965	183.967499	182.868073	183.957932	3547091
IBM	2012-02-13	184.808792	185.172089	183.307846	184.149139	2571905
IBM	2012-02-14	183.326965	184.13002	182.437866	183.766724	3554413
IBM	2012-02-15	183.852768	184.933075	182.848953	183.79541	4205861
IBM	2012-02-16	184.139572	184.751434	183.556412	184.531555	3687673
IBM	2012-02-17	185.191208	185.33461	183.843216	184.913956	3918839
IBM	2012-02-21	185.210327	185.697891	183.99617	184.885284	3445106
IBM	2012-02-22	184.541107	186.175903	184.273422	185.344162	3426487
IBM	2012-02-23	185.344162	190.468445	184.780121	188.919693	8402204
IBM	2012-02-24	189.655838	189.827911	187.963669	189.063095	3507447
IBM	2012-02-27	188.12619	189.971313	187.476105	188.843216	3931286
IBM	2012-02-28	189.053543	190.210327	188.747604	189.273422	3313100
IBM	2012-02-29	189.158707	190.411087	187.810699	188.0784	5352487
IBM	2012-03-01	188.556412	189.741867	188.269592	188.843216	3724074
IBM	2012-03-02	188.432129	190.143402	188.393875	190.066925	3898860
IBM	2012-03-05	189.636703	192.342255	189.579346	191.835571	7257148
IBM	2012-03-06	190.382416	190.860428	188.154877	188.585083	5454576
IBM	2012-03-07	189.378586	189.837479	188.632889	189.072662	3500857
IBM	2012-03-08	190.478012	191.195023	189.913956	191.022949	3290507
IBM	2012-03-09	191.185471	192.25621	190.936905	191.797318	3324397
IBM	2012-03-12	192.093689	192.705551	191.424469	192.160614	3263206
IBM	2012-03-13	192.848953	194.933075	192.74379	194.818359	5089836
IBM	2012-03-14	194.818359	196.128113	194.684509	195.71701	4814006
IBM	2012-03-15	195.927338	197.112808	195.736145	196.94072	3787671
IBM	2012-03-16	197.92543	198.393875	196.950287	196.950287	10080302
IBM	2012-03-19	196.663483	197.447418	195.506699	196.673035	3936307
IBM	2012-03-20	195.736145	195.984711	194.741867	195.267685	3865075
IBM	2012-03-21	195.33461	196.72084	195.315491	195.688339	3483075
IBM	2012-03-22	195.028687	196.931168	194.990433	196.453156	3459959
IBM	2012-03-23	196.835571	196.902481	195.564056	196.443588	3175865
IBM	2012-03-26	197.370941	198.776291	197.246658	198.632889	3575437
IBM	2012-03-27	199.292542	199.483749	197.896744	198.068832	2828907
IBM	2012-03-28	198.317398	199.512421	197.198853	198.173996	3415922
IBM	2012-03-29	197.026764	199.33078	196.959854	199.110901	3560270
IBM	2012-03-30	199.560226	199.923523	198.862335	199.474182	3363099
IBM	2012-04-02	199.770554	200.468445	198.938812	200.258133	3543743
IBM	2012-04-03	200.105164	201.424469	199.369019	200.286804	4279709
IBM	2012-04-04	197.151047	197.877625	196.166351	196.988525	4606584
IBM	2012-04-05	196.128113	196.634796	195.468445	196.434036	3984214
IBM	2012-04-09	195.411087	197.103256	194.426392	195.927338	3479937
IBM	2012-04-10	195.927338	196.692154	193.27916	193.432129	4323013
IBM	2012-04-11	195.019119	195.33461	193.556412	193.671127	3521045
IBM	2012-04-12	193.881454	196.520081	193.728485	196.290634	3064362
IBM	2012-04-13	195.33461	195.650101	193.881454	193.881454	3940282
IBM	2012-04-16	195.736145	196.912048	193.804977	193.804977	4002624
IBM	2012-04-17	195.573608	198.508606	195.172089	198.326965	6344513
IBM	2012-04-18	193.527725	195.095596	191.20459	191.328873	10620561
IBM	2012-04-19	191.233276	192.40918	188.833649	190.736145	6027993
IBM	2012-04-20	191.042068	191.319305	190.33461	190.822174	4977077
IBM	2012-04-23	189.187378	190.344162	188.135757	189.885284	3785265
IBM	2012-04-24	190.305923	193.575531	190.124283	191.20459	5885110
IBM	2012-04-25	193.135757	194.732315	192.92543	194.617584	4187556
IBM	2012-04-26	194.455063	197.141495	194.455063	196.5392	3454624
IBM	2012-04-27	197.39006	199.015289	196.854691	197.715103	3657757
IBM	2012-04-30	197.619507	198.814529	197.246658	197.973236	2900767
IBM	2012-05-01	198.068832	199.741867	197.619507	198.852768	2840831
IBM	2012-05-02	197.868073	199.110901	197.810699	198.910141	2468874
IBM	2012-05-03	199.110901	199.732315	197.466537	198.12619	2956624
IBM	2012-05-04	197.39006	198.001907	195.411087	195.975143	4208686
IBM	2012-05-07	194.990433	195.764816	193.977051	194.789673	3528576
IBM	2012-05-08	193.537292	194.13002	190.936905	192.619507	4060049
IBM	2012-05-09	191.195023	194.072662	190.305923	192.380493	3914655
IBM	2012-05-10	192.160614	194.311661	191.223709	191.778198	4006703
IBM	2012-05-11	191.166351	193.231354	191.156784	192.323135	2501509
IBM	2012-05-14	191.128113	191.883362	189.827911	190.66922	3168543
IBM	2012-05-15	190.66922	192.60994	190.019119	190.286804	3124820
IBM	2012-05-16	190.650101	192.495224	189.46463	190.946457	5231046
IBM	2012-05-17	190.889099	191.959854	188.94838	189.187378	5885110
IBM	2012-05-18	190.038239	190.038239	186.577438	187.265778	6001007
IBM	2012-05-21	187.361374	189.225616	186.07074	189.063095	4007958
IBM	2012-05-22	189.33078	189.541107	187.437866	188.164429	3731187
IBM	2012-05-23	186.931168	187.848953	184.703629	187.495224	4288600
IBM	2012-05-24	187.370941	187.648178	185.468445	187.466537	3733488
IBM	2012-05-25	186.529633	187.380493	185.468445	185.755264	3035387
IBM	2012-05-29	186.634796	189.369019	186.634796	187.820267	3784951
IBM	2012-05-30	186.233276	186.87381	185.248566	185.975143	3768215
IBM	2012-05-31	185.564056	186.357559	183.556412	184.416824	9714725
IBM	2012-06-01	181.759079	183.288712	180.305923	180.764816	5445894
IBM	2012-06-04	180.057358	181.05162	178.776291	180.248566	4837227
IBM	2012-06-05	179.655838	181.500961	179.311661	180.879547	3720099
IBM	2012-06-06	182.39006	185.468445	181.663483	185.458893	3808800
IBM	2012-06-07	186.692154	187.217972	185.411087	185.889099	3871351
IBM	2012-06-08	185.191208	186.558319	184.225616	186.558319	2593243
IBM	2012-06-11	187.954117	188.049713	183.910141	184.043976	3423872
IBM	2012-06-12	183.690247	186.108994	183.690247	185.994263	3162790
IBM	2012-06-13	185.812622	186.606125	183.891006	184.608032	3397094
IBM	2012-06-14	184.512421	187.217972	184.263855	186.520081	3749910
IBM	2012-06-15	187.456985	190.506699	186.806885	190.344162	6682894
IBM	2012-06-18	188.881454	190.860428	188.499039	189.569794	3534329
IBM	2012-06-19	190.086044	191.195023	190.057358	190.181641	3449290
IBM	2012-06-20	189.961761	190.956024	188.814529	190.038239	3533597
IBM	2012-06-21	190.315491	190.678772	184.694077	184.885284	4515164
IBM	2012-06-22	185.344162	186.309753	184.722748	185.181641	9228858
IBM	2012-06-25	184.015289	184.885284	183.250473	184.378586	3359334
IBM	2012-06-26	185.028687	185.162521	182.361374	183.508606	3593951
IBM	2012-06-27	183.690247	185.181641	182.504776	184.512421	2889784
IBM	2012-06-28	182.820267	183.632889	180.592728	182.982788	4149796
IBM	2012-06-29	185.994263	187.198853	183.94838	186.978973	5501542
IBM	2012-07-02	187.72467	188.527725	186.281067	187.217972	2957042
IBM	2012-07-03	186.864243	187.705551	186.338425	187.313583	1517118
IBM	2012-07-05	186.309753	188.193115	185.114716	186.701721	2813949
IBM	2012-07-06	185.391968	185.411087	181.395798	182.992355	5180733
IBM	2012-07-09	182.370941	182.600388	179.780121	181.328873	4171553
IBM	2012-07-10	181.931168	182.734222	177.437866	178.068832	4906054
IBM	2012-07-11	178.030594	179.120453	175.439774	177.103256	5707081
IBM	2012-07-12	176.147232	176.281067	173.852768	175.038239	5158140
IBM	2012-07-13	175.391968	178.135757	174.980881	177.829834	4113918
IBM	2012-07-16	177.418732	177.915863	176.462708	176.663483	3289042
IBM	2012-07-17	177.562134	178.097519	175.143402	175.573608	5395896
IBM	2012-07-18	176.05162	180.296371	175.478012	179.971313	8388397
IBM	2012-07-19	184.894836	188.193115	184.483749	186.749527	10873588
IBM	2012-07-20	185.554489	186.328873	183.718933	183.986618	5010026
IBM	2012-07-23	181.434036	182.887192	179.923523	182.437866	4084107
IBM	2012-07-24	182.523895	182.906311	180.267685	181.969406	3762567
IBM	2012-07-25	181.94072	184.292542	180.994263	182.676865	4010155
IBM	2012-07-26	184.980881	186.376678	184.101334	185.420654	3433913
IBM	2012-07-27	186.520081	188.728485	185.420654	187.753342	4369456
IBM	2012-07-30	187.686417	189.139572	187.304016	188.030594	2915202
IBM	2012-07-31	187.858505	188.891006	187.265778	187.361374	3668322
IBM	2012-08-01	188.298279	189.149139	186.156784	186.596558	2677028
IBM	2012-08-02	185.621414	187.954117	184.531555	185.898666	2941980
IBM	2012-08-03	187.839386	190.20076	187.533463	189.789673	3428893
IBM	2012-08-06	190.019119	191.147232	189.789673	190.019119	2445339
IBM	2012-08-07	190.659653	192.045883	190.057358	191.137665	3357032
IBM	2012-08-08	189.550674	190.908218	189.445511	190.277252	2163442
IBM	2012-08-09	189.885284	190.688339	189.187378	189.694077	2259465
IBM	2012-08-10	189.168259	190.602295	188.565964	190.525818	2720123
IBM	2012-08-13	190.13385	191.185471	189.091782	190.258133	2529542
IBM	2012-08-14	190.13385	190.564056	189.024857	189.569794	2680166
IBM	2012-08-15	190.152969	190.564056	189.216064	189.674957	2208943
IBM	2012-08-16	190.028687	192.466537	189.407272	192.007645	2855057
IBM	2012-08-17	192.237091	193.116638	191.835571	192.370941	2669183
IBM	2012-08-20	191.864243	192.284897	191.233276	191.682602	2443456
IBM	2012-08-21	192.151047	192.160614	189.646271	189.913956	3254420
IBM	2012-08-22	189.904404	189.913956	188.240921	188.575531	3447721
IBM	2012-08-23	188.374756	188.690247	186.845123	187.093689	2884240
IBM	2012-08-24	186.38623	189.397705	185.659653	189.072662	2760917
IBM	2012-08-27	189.254303	189.579346	187.007645	187.084137	2613745
IBM	2012-08-28	186.959854	187.485657	185.946457	186.300186	2656003
IBM	2012-08-29	186.548752	187.418732	186.328873	186.500961	2239904
IBM	2012-08-30	186.20459	186.87381	184.684509	184.86615	2866981
IBM	2012-08-31	185.764816	187.332703	184.952194	186.281067	3340192
IBM	2012-09-04	187.963669	188.499039	184.751434	185.984711	4722062
IBM	2012-09-05	185.860428	187.237091	185.363297	186.462708	3464875
IBM	2012-09-06	187.629059	190.688339	187.485657	190.344162	4112558
IBM	2012-09-07	190.363297	190.726578	189.369019	190.726578	3570730
IBM	2012-09-10	190.621414	192.94455	189.990433	192.112808	4401568
IBM	2012-09-11	191.730408	194.512421	191.692154	194.33078	4090488
IBM	2012-09-12	194.569794	195.650101	194.034424	194.808792	3435064
IBM	2012-09-13	195.391968	197.715103	194.512421	197.284897	4058062
IBM	2012-09-14	197.170166	198.518158	196.988525	197.715103	4243727
IBM	2012-09-17	196.510513	198.843216	196.510513	198.040146	3425755
IBM	2012-09-18	197.782028	198.738052	197.399612	197.963669	2590001
IBM	2012-09-19	198.422562	198.441681	196.950287	197.351822	2725458
IBM	2012-09-20	196.797318	197.887192	196.271515	197.112808	3911099
IBM	2012-09-21	198.240921	198.79541	196.864243	196.9216	13358989
IBM	2012-09-24	196.00383	196.998093	195.889099	196.261948	3672611
IBM	2012-09-25	196.558319	198.202682	195.936905	195.965576	3499079
IBM	2012-09-26	196.032501	196.9216	194.933075	195.028687	3580772
IBM	2012-09-27	195.382416	197.801147	195.162521	196.854691	2899407
IBM	2012-09-28	196.615677	199.158707	196.281067	198.326965	5136801
IBM	2012-10-01	198.862335	202.437866	198.79541	201.214142	5707917
IBM	2012-10-02	201.682602	202.170166	199.33078	200.611862	3473766
IBM	2012-10-03	200.707458	202.007645	200.095596	201.252396	3339146
IBM	2012-10-04	201.032501	201.692154	199.359467	201.137665	3093545
IBM	2012-10-05	201.864243	202.476105	200.822174	201.328873	2989886
IBM	2012-10-08	200.783936	201.376678	200.009567	200.592728	2073800
IBM	2012-10-09	200.71701	201.472275	198.565964	198.843216	3745098
IBM	2012-10-10	198.680695	199.072662	196.032501	196.768646	4209627
IBM	2012-10-11	197.485657	198.154877	196.587006	196.711288	3043860
IBM	2012-10-12	196.596558	198.814529	196.520081	198.661575	2836752
IBM	2012-10-15	199.694077	200.191208	198.680695	199.741867	3201701
IBM	2012-10-16	200.707458	201.72084	200.258133	201.72084	5891177
IBM	2012-10-17	192.361374	194.46463	189.818359	191.806885	13256899
IBM	2012-10-18	191.118546	191.338425	185.53537	186.38623	9723511
IBM	2012-10-19	186.701721	187.456985	184.684509	184.856598	6924834
IBM	2012-10-22	185.191208	186.118546	183.977051	185.850861	4605015
IBM	2012-10-23	185.019119	185.468445	182.543015	182.839386	4631060
IBM	2012-10-24	183.977051	184.789673	182.179733	182.332703	3909948
IBM	2012-10-25	182.992355	183.977051	182.323135	183.173996	3399082
IBM	2012-10-26	183.068832	185.344162	183.049713	184.770554	4190799
IBM	2012-10-31	186.233276	187.772461	185.114716	185.975143	6330706
IBM	2012-11-01	186.118546	189.187378	185.994263	188.479919	3931705
IBM	2012-11-02	188.843216	189.292542	184.789673	184.923523	4456065
IBM	2012-11-05	183.900574	186.395798	183.565964	185.602295	2862065
IBM	2012-11-06	186.673035	188.097519	186.118546	186.491394	3431926
IBM	2012-11-07	184.856598	185.162521	182.753342	182.753342	4964525
IBM	2012-11-08	182.982788	183.374756	181.730408	181.73996	3705141
IBM	2012-11-09	181.500961	183.212234	180.573608	181.300186	3840494
IBM	2012-11-12	181.673035	182.380493	179.168259	180.927338	3208500
IBM	2012-11-13	180.105164	182.485657	179.971313	180.038239	3563408
IBM	2012-11-14	180.822174	180.946457	177.131927	177.351822	4607002
IBM	2012-11-15	177.657745	178.967499	176.653915	177.676865	3568638
IBM	2012-11-16	178.135757	179.311661	176.959854	178.718933	4875197
IBM	2012-11-19	180.325043	182.017212	180.019119	181.978973	3753989
IBM	2012-11-20	181.529633	181.749527	179.971313	180.879547	3316029
IBM	2012-11-21	180.975143	182.495224	180.640533	181.9216	5428322
IBM	2012-11-23	182.600388	184.980881	182.40918	184.980881	4055970
IBM	2012-11-26	183.986618	184.86615	183.336517	184.397705	5449974
IBM	2012-11-27	183.632889	184.560226	182.600388	182.820267	3442281
IBM	2012-11-28	182.581268	183.59465	180.946457	183.537292	3769366
IBM	2012-11-29	184.273422	184.416824	181.835571	183.107071	4265483
IBM	2012-11-30	183.317398	183.556412	181.166351	181.711288	5163474
IBM	2012-12-03	182.370941	182.887192	180.076477	181.147232	3503682
IBM	2012-12-04	181.367111	182.361374	180.707458	181.032501	4174272
IBM	2012-12-05	180.697891	181.128113	178.718933	180.353729	4395397
IBM	2012-12-06	180.850861	181.816437	180.124283	181.357559	3364564
IBM	2012-12-07	181.778198	183.747604	181.749527	183.508606	4279500
IBM	2012-12-10	183.718933	185.028687	183.221802	184.149139	3596671
IBM	2012-12-11	184.684509	186.233276	184.655838	185.659653	4334624
IBM	2012-12-12	186.042068	186.185471	183.99617	184.46463	4437027
IBM	2012-12-13	183.728485	184.560226	182.954117	183.546844	3789867
IBM	2012-12-14	183.26004	184.894836	182.848953	183.326965	4002937
IBM	2012-12-17	183.326965	185.382416	183.326965	185.105164	3966850
IBM	2012-12-18	185.325043	187.304016	185.315491	187.084137	4315691
IBM	2012-12-19	186.864243	187.810699	186.424469	186.500961	4466943
IBM	2012-12-20	185.917786	186.376678	184.66539	186.20459	4376987
IBM	2012-12-21	184.608032	185.946457	183.145309	184.913956	8603664
IBM	2012-12-24	184.560226	185.305923	183.575531	183.938812	1706235
IBM	2012-12-26	183.757172	185.019119	182.552582	183.508606	2904219
IBM	2012-12-27	183.107071	184.780121	182.313583	184.235184	4150110
IBM	2012-12-28	182.705551	183.766724	181.481842	181.481842	3699284
IBM	2012-12-31	180.908218	183.250473	180.53537	183.12619	4900405
IBM	2013-01-02	185.554489	187.715103	185.277252	187.715103	4428869
IBM	2013-01-03	187.065002	187.657745	185.889099	186.682602	3812356
IBM	2013-01-04	185.650101	185.908218	184.302109	185.458893	3535689
IBM	2013-01-07	184.894836	185.258133	183.881454	184.646271	2993966
IBM	2013-01-08	184.435944	184.79924	183.173996	184.388138	3166137
IBM	2013-01-09	184.971313	184.980881	183.221802	183.862335	3359752
IBM	2013-01-10	184.177826	184.474182	182.868073	184.397705	3774073
IBM	2013-01-11	185.611862	186.424469	184.416824	185.898666	4058898
IBM	2013-01-14	184.340347	184.780121	183.317398	184.149139	4364121
IBM	2013-01-15	182.896744	184.254303	182.017212	184.034424	4364017
IBM	2013-01-16	183.556412	184.684509	182.934998	184.120453	3099193
IBM	2013-01-17	185.325043	185.908218	184.741867	185.13385	4060154
IBM	2013-01-18	185.497131	186.424469	185.277252	185.917786	4769342
IBM	2013-01-22	185.812622	187.456985	185.478012	187.456985	7502226
IBM	2013-01-23	194.550674	199.407272	194.416824	195.71701	13106903
IBM	2013-01-24	194.942642	196.042068	194.149139	195.430206	4651771
IBM	2013-01-25	195.458893	196.156784	195.152969	195.956024	3513409
IBM	2013-01-28	195.841293	197.151047	195.305923	195.917786	2953590
IBM	2013-01-29	195.353729	196.682602	194.684509	194.933075	3783487
IBM	2013-01-30	194.732315	195.86998	194.254303	194.569794	3136326
IBM	2013-01-31	194.378586	195.478012	194.034424	194.139572	3233604
IBM	2013-02-01	195.650101	196.319305	194.875717	196.156784	3525752
IBM	2013-02-04	195.210327	196.00383	194.617584	194.827911	3335485
IBM	2013-02-05	195.325043	195.745697	193.604202	193.871887	3804197
IBM	2013-02-06	191.577438	192.437866	190.783936	192.179733	3790913
IBM	2013-02-07	191.797318	192.07457	189.942642	190.956024	3218228
IBM	2013-02-08	191.175903	193.202682	190.898666	192.810699	3026392
IBM	2013-02-11	192.141495	193.068832	190.965576	191.357559	3080156
IBM	2013-02-12	191.214142	191.912048	190.267685	191.242828	2575043
IBM	2013-02-13	191.826004	192.112808	190.793503	191.290634	2269611
IBM	2013-02-14	190.946457	191.510513	190.497131	190.86998	3445733
IBM	2013-02-15	191.185471	192.399612	191.032501	192.141495	3794679
IBM	2013-02-19	191.778198	193.011475	191.414917	191.510513	3136222
IBM	2013-02-20	191.797318	192.848953	190.114716	190.544937	3886308
IBM	2013-02-21	189.894836	190.315491	189.397705	189.608032	4103353
IBM	2013-02-22	190.468445	192.246658	190.095596	192.246658	3250863
IBM	2013-02-25	192.801147	193.585083	188.824097	188.824097	4021661
IBM	2013-02-26	189.894836	191.108994	189.139572	190.382416	3547614
IBM	2013-02-27	190.143402	193.833649	189.86615	193.432129	4377615
IBM	2013-02-28	193.288712	194.187378	191.959854	191.998093	4904903
IBM	2013-03-01	191.826004	194.015289	190.592728	193.986618	3460482
IBM	2013-03-04	193.680695	196.166351	193.642441	196.166351	3863296
IBM	2013-03-05	196.806885	198.565964	196.644363	197.447418	3982959
IBM	2013-03-06	197.92543	199.321228	197.571701	199.216064	3760161
IBM	2013-03-07	199.13002	200.382416	199.082214	200.210327	4063082
IBM	2013-03-08	200.621414	201.472275	200.219879	201.128113	3870723
IBM	2013-03-11	200.803055	200.956024	199.847031	200.841293	3189986
IBM	2013-03-12	200.191208	201.462708	199.894836	201.290634	3756814
IBM	2013-03-13	200.956024	203.021027	200.544937	202.734222	3510271
IBM	2013-03-14	202.820267	206.367111	202.820267	206.309753	5758753
IBM	2013-03-15	205.908218	206.40535	204.024857	205.468445	8295094
IBM	2013-03-18	203.537292	205.066925	203.288712	203.833649	3144276
IBM	2013-03-19	204.713196	205.659653	202.514343	204.053543	3345736
IBM	2013-03-20	205.315491	206.328873	204.875717	205.602295	3157874
IBM	2013-03-21	203.59465	203.632889	200.86998	202.92543	6098598
IBM	2013-03-22	202.877625	203.79541	202.313583	202.753342	3170949
IBM	2013-03-25	203.193115	203.451248	200.812622	201.472275	3391655
IBM	2013-03-26	202.456985	203.154877	202.198853	203.021027	2406114
IBM	2013-03-27	201.682602	202.829834	200.860428	201.615677	3371676
IBM	2013-03-28	200.602295	204.053543	200.516251	203.919693	3922395
IBM	2013-04-01	203.441681	204.110901	201.959854	203.040146	2243147
IBM	2013-04-02	203.556412	205.267685	202.265778	204.933075	3260173
IBM	2013-04-03	204.894836	205.439774	203.27916	203.307846	3272725
IBM	2013-04-04	203.412994	203.565964	200.803055	202.017212	3880137
IBM	2013-04-05	199.904404	200.611862	197.265778	200.20076	4338808
IBM	2013-04-08	199.875717	200.114716	198.212234	200.114716	2459355
IBM	2013-04-09	200.344162	200.764816	199.435944	200.019119	2695856
IBM	2013-04-10	202.543015	203.164429	201.214142	202.676865	3686313
IBM	2013-04-11	202.198853	203.718933	201.577438	203.556412	3823758
IBM	2013-04-12	201.520081	202.189301	200.554489	202.084137	3311008
IBM	2013-04-15	201.185471	202.380493	200.057358	200.057358	4412133
IBM	2013-04-16	201.567871	202.676865	200.0	202.676865	2991037
IBM	2013-04-17	201.271515	201.806885	200.286804	200.449326	3420211
IBM	2013-04-18	200.86998	201.00383	197.084137	198.040146	6801092
IBM	2013-04-19	187.131927	187.858505	181.414917	181.644363	19713962
IBM	2013-04-22	182.74379	182.963669	179.426392	179.569794	10298288
IBM	2013-04-23	180.946457	184.082214	180.315491	183.183563	6585721
IBM	2013-04-24	183.709366	184.034424	182.686417	183.27916	3863819
IBM	2013-04-25	184.216064	186.587006	183.862335	185.420654	4864841
IBM	2013-04-26	185.621414	186.147232	184.751434	185.764816	3650854
IBM	2013-04-29	186.214142	190.898666	186.089859	190.391968	6205290
IBM	2013-04-30	190.372849	193.680695	188.671127	193.632889	7886735
IBM	2013-05-01	192.992355	193.27916	190.439774	190.850861	5124459
IBM	2013-05-02	191.319305	193.527725	190.965576	193.489487	4126575
IBM	2013-05-03	194.971313	196.290634	194.789673	195.516251	4699364
IBM	2013-05-06	194.827911	195.019119	192.657745	193.862335	5048519
IBM	2013-05-07	193.891006	194.770554	192.782028	194.674957	3609746
IBM	2013-05-08	194.015289	195.841293	193.604202	195.812622	3767378
IBM	2013-05-09	195.688339	195.984711	193.804977	194.302109	3705246
IBM	2013-05-10	194.426392	195.53537	193.900574	195.478012	3430043
IBM	2013-05-13	195.20076	195.478012	193.326965	193.565964	3816226
IBM	2013-05-14	193.202682	194.713196	193.193115	194.273422	3869886
IBM	2013-05-15	193.355637	194.722748	193.154877	194.378586	4213393
IBM	2013-05-16	195.028687	197.504776	195.028687	195.688339	4714322
IBM	2013-05-17	196.223709	200.286804	195.975143	199.273422	5966489
IBM	2013-05-20	198.871887	199.952194	198.298279	198.470367	3780767
IBM	2013-05-21	198.12619	200.267685	197.896744	199.474182	3120113
IBM	2013-05-22	199.33078	200.908218	197.05545	197.887192	5425393
IBM	2013-05-23	196.443588	199.435944	196.108994	197.093689	5417339
IBM	2013-05-24	195.688339	197.351822	195.430206	196.673035	3447407
IBM	2013-05-28	198.317398	199.416824	198.049713	198.642441	4196029
IBM	2013-05-29	197.151047	199.254303	196.978973	198.776291	3597612
IBM	2013-05-30	197.868073	201.711288	197.868073	200.152969	4602086
IBM	2013-05-31	199.416824	202.657745	198.871887	198.871887	5176654
IBM	2013-06-03	199.091782	200.812622	198.212234	199.761002	3474812
IBM	2013-06-04	199.426392	199.808792	196.061188	197.122375	3763822
IBM	2013-06-05	196.137665	197.217972	193.499039	193.824097	4409308
IBM	2013-06-06	194.072662	195.219879	192.60994	194.837479	3848652
IBM	2013-06-07	195.841293	197.27533	195.13385	197.27533	3089256
IBM	2013-06-10	197.868073	197.877625	195.889099	196.00383	2774306
IBM	2013-06-11	194.235184	196.892929	193.604202	195.009567	2943862
IBM	2013-06-12	195.592728	196.20459	191.692154	192.351822	3566651
IBM	2013-06-13	192.170166	195.411087	191.529633	194.808792	3032877
IBM	2013-06-14	195.0	195.736145	192.934998	193.307846	2933507
IBM	2013-06-17	194.493301	196.147232	193.642441	194.110901	3368015
IBM	2013-06-18	194.091782	197.026764	193.94838	195.860428	3428579
IBM	2013-06-19	195.449326	196.013382	193.049713	193.05928	2977021
IBM	2013-06-20	191.845123	192.829834	188.604202	188.671127	4722481
IBM	2013-06-21	189.770554	189.789673	185.028687	186.864243	9324881
IBM	2013-06-24	185.458893	186.338425	182.92543	185.028687	4556585
IBM	2013-06-25	186.72084	186.988525	184.655838	186.40535	4023125
IBM	2013-06-26	187.351822	187.600388	185.946457	186.290634	3472929
IBM	2013-06-27	187.428299	188.240921	186.701721	187.045883	3675853
IBM	2013-06-28	183.298279	184.187378	180.124283	182.705551	10518367
IBM	2013-07-01	183.699814	185.277252	182.715103	182.868073	4646750
IBM	2013-07-02	182.39006	184.732315	181.892929	183.0784	3825954
IBM	2013-07-03	182.581268	185.678772	182.131927	184.751434	1958740
IBM	2013-07-05	185.936905	186.577438	183.891006	186.357559	2516048
IBM	2013-07-08	186.998093	187.170166	186.05162	186.40535	3083085
IBM	2013-07-09	183.441681	184.321228	182.39006	182.887192	5443593
IBM	2013-07-10	183.087952	184.923523	182.858505	183.79541	4071032
IBM	2013-07-11	185.258133	185.573608	184.139572	184.321228	4369665
IBM	2013-07-12	184.579346	185.181641	183.164429	183.623322	4701456
IBM	2013-07-15	183.957932	186.319305	183.250473	185.468445	5935736
IBM	2013-07-16	185.506699	186.022949	184.206497	185.325043	3917584
IBM	2013-07-17	186.156784	186.319305	184.541107	185.994263	7184346
IBM	2013-07-18	189.550674	192.103256	187.370941	189.28299	8779496
IBM	2013-07-19	189.206497	189.28299	184.741867	185.028687	7319490
IBM	2013-07-22	184.894836	187.179733	184.780121	185.554489	3554308
IBM	2013-07-23	185.66922	187.79158	185.564056	186.40535	2995535
IBM	2013-07-24	187.332703	188.623322	187.246658	187.963669	3093963
IBM	2013-07-25	187.667297	189.13002	187.05545	188.546844	3152958
IBM	2013-07-26	187.94455	188.690247	186.424469	188.671127	2599415
IBM	2013-07-29	188.173996	188.518158	186.931168	187.581268	2210930
IBM	2013-07-30	188.326965	189.13002	187.198853	187.39006	2785707
IBM	2013-07-31	185.936905	188.250473	185.936905	186.462708	3985260
IBM	2013-08-01	188.001907	188.499039	186.816437	187.198853	3010074
IBM	2013-08-02	186.902481	186.902481	184.722748	186.577438	4052204
IBM	2013-08-05	186.577438	187.265778	185.803055	186.902481	2605481
IBM	2013-08-06	183.804977	184.043976	181.902481	182.59082	6211671
IBM	2013-08-07	181.261948	181.577438	179.780121	180.267685	4081178
IBM	2013-08-08	181.118546	181.520081	178.575531	179.66539	4756790
IBM	2013-08-09	179.732315	180.841293	178.776291	179.560226	3399082
IBM	2013-08-12	178.747604	181.223709	178.671127	180.774384	3165719
IBM	2013-08-13	181.20459	181.634796	179.311661	180.13385	3705873
IBM	2013-08-14	180.286804	180.621414	179.063095	179.28299	3025346
IBM	2013-08-15	178.040146	178.776291	177.294449	177.619507	3862250
IBM	2013-08-16	177.380493	178.26004	177.189301	177.189301	3584014
IBM	2013-08-19	177.151047	178.298279	175.889099	176.128113	3398349
IBM	2013-08-20	176.261948	177.466537	175.114716	176.443588	3261219
IBM	2013-08-21	176.548752	178.365204	176.175903	176.730408	3714346
IBM	2013-08-22	177.485657	178.05928	176.147232	177.045883	2462598
IBM	2013-08-23	177.189301	177.571701	176.453156	177.265778	2398164
IBM	2013-08-26	177.122375	178.776291	176.558319	176.615677	2270238
IBM	2013-08-27	175.554489	176.38623	174.541107	174.703629	3337472
IBM	2013-08-28	174.646271	175.401535	173.135757	174.149139	4162243
IBM	2013-08-29	173.957932	175.621414	173.4608	174.608032	3118021
IBM	2013-08-30	174.713196	174.942642	173.527725	174.254303	2856626
IBM	2013-09-03	175.554489	176.214142	174.483749	175.86998	3647611
IBM	2013-09-04	175.506699	176.089859	174.292542	175.076477	2717403
IBM	2013-09-05	175.286804	176.864243	175.019119	176.05162	2999510
IBM	2013-09-06	176.529633	176.854691	174.617584	174.980881	3037061
IBM	2013-09-09	175.602295	177.332703	175.248566	176.845123	3155991
IBM	2013-09-10	178.967499	179.397705	178.173996	178.393875	3294482
IBM	2013-09-11	178.61377	182.476105	178.604202	182.313583	5191193
IBM	2013-09-12	182.562134	182.906311	181.500961	182.342255	3509121
IBM	2013-09-13	182.801147	184.608032	182.600388	183.718933	3881078
IBM	2013-09-16	185.181641	186.242828	184.139572	184.655838	4081910
IBM	2013-09-17	184.913956	185.611862	183.393875	183.709366	3065721
IBM	2013-09-18	184.13002	186.319305	183.556412	185.86998	4018523
IBM	2013-09-19	185.640533	186.319305	184.722748	184.885284	3324293
IBM	2013-09-20	185.430206	185.879547	181.663483	181.663483	8918091
IBM	2013-09-23	181.701721	183.94838	181.00383	182.59082	3494477
IBM	2013-09-24	182.533463	183.135757	181.319305	181.615677	3227224
IBM	2013-09-25	181.778198	182.237091	180.210327	181.137665	2776607
IBM	2013-09-26	181.73996	183.326965	181.128113	181.854691	2189906
IBM	2013-09-27	180.564056	180.630981	178.250473	178.699814	4085153
IBM	2013-09-30	177.399612	178.527725	176.233276	177.036331	4161197
IBM	2013-10-01	177.189301	178.441681	176.529633	178.183563	2804535
IBM	2013-10-02	177.380493	178.116638	176.300186	176.826004	3783487
IBM	2013-10-03	176.577438	176.826004	174.952194	175.774384	3359543
IBM	2013-10-04	176.07074	176.988525	175.506699	176.00383	2995326
IBM	2013-10-07	173.852768	175.248566	173.852768	174.005737	4148854
IBM	2013-10-08	173.891006	173.986618	170.850861	170.860428	5834902
IBM	2013-10-09	171.481842	173.680695	171.223709	173.346085	4626981
IBM	2013-10-10	175.114716	176.644363	174.340347	176.644363	3827209
IBM	2013-10-11	177.103256	178.040146	176.022949	177.973236	3381300
IBM	2013-10-14	177.25621	178.766724	176.309753	178.747604	2785603
IBM	2013-10-15	177.571701	177.762909	176.118546	176.5392	3519895
IBM	2013-10-16	177.265778	178.518158	176.854691	178.518158	7027028
IBM	2013-10-17	166.195023	169.216064	164.980881	167.141495	23397869
IBM	2013-10-18	167.112808	167.304016	165.630981	166.137665	11033208
IBM	2013-10-21	166.749527	167.065002	165.038239	165.258133	7425240
IBM	2013-10-22	165.726578	167.848953	165.344162	167.27533	7298256
IBM	2013-10-23	167.39006	168.250473	166.730408	168.040146	5658232
IBM	2013-10-24	168.671127	170.066925	168.499039	169.980881	5787832
IBM	2013-10-25	170.583176	171.223709	168.508606	169.072662	5065569
IBM	2013-10-28	169.254303	170.066925	168.451248	169.550674	3883484
IBM	2013-10-29	169.808792	174.302109	169.694077	174.110901	9314212
IBM	2013-10-30	173.699814	174.168259	171.950287	172.227539	5516290
IBM	2013-10-31	171.749527	173.680695	171.166351	171.328873	4516733
IBM	2013-11-01	171.902481	172.40918	171.013382	171.347992	3812147
IBM	2013-11-04	171.988525	172.848953	171.453156	172.342255	3643532
IBM	2013-11-05	171.644363	171.892929	169.894836	170.028687	6377253
IBM	2013-11-06	170.086044	171.845123	169.961761	171.309753	4770492
IBM	2013-11-07	171.701721	173.412994	171.701721	172.084137	5459597
IBM	2013-11-08	170.965576	172.160614	169.550674	172.07457	6563650
IBM	2013-11-11	172.265778	175.325043	172.122375	174.837479	5462526
IBM	2013-11-12	174.502869	175.956024	174.244736	175.019119	4454391
IBM	2013-11-13	174.254303	175.478012	173.604202	175.478012	4920802
IBM	2013-11-14	172.543015	175.143402	171.759079	174.196945	6612289
IBM	2013-11-15	174.359467	175.219879	173.193115	175.13385	5414201
IBM	2013-11-18	175.449326	176.854691	175.210327	176.357559	5590765
IBM	2013-11-19	176.510513	178.011475	176.05162	177.103256	4787542
IBM	2013-11-20	177.07457	178.049713	176.529633	177.045883	3813507
IBM	2013-11-21	177.380493	177.581268	175.344162	176.032501	4664637
IBM	2013-11-22	175.430206	176.854691	172.007645	173.326965	7960269
IBM	2013-11-25	172.323135	172.801147	170.0	171.07074	7491347
IBM	2013-11-26	170.812622	171.07074	169.512421	169.512421	6020776
IBM	2013-11-27	170.009567	172.25621	170.0	171.099426	4807939
IBM	2013-11-29	171.328873	172.810699	171.128113	171.778198	3002543
IBM	2013-12-02	171.567871	171.692154	169.33078	169.674957	4769760
IBM	2013-12-03	169.216064	170.391968	167.915863	168.336517	6133744
IBM	2013-12-04	167.657745	169.694077	167.456985	168.011475	5509700
IBM	2013-12-05	168.403442	169.082214	167.571701	168.336517	4586605
IBM	2013-12-06	168.92926	170.172089	168.269592	169.856598	4957831
IBM	2013-12-09	170.162521	170.315491	169.053543	169.655838	3971244
IBM	2013-12-10	169.120453	169.856598	168.317398	169.33078	4317679
IBM	2013-12-11	169.216064	169.942642	167.399612	167.495224	4278558
IBM	2013-12-12	167.361374	168.068832	165.678772	165.745697	5932494
IBM	2013-12-13	165.889099	166.711288	165.13385	165.20076	4376882
IBM	2013-12-16	165.602295	170.506699	165.13385	170.028687	7862782
IBM	2013-12-17	169.560226	169.684509	167.418732	168.030594	5723607
IBM	2013-12-18	168.690247	170.879547	167.160614	170.841293	5959794
IBM	2013-12-19	170.057358	172.600388	170.057358	172.294449	6199642
IBM	2013-12-20	172.198853	173.99617	172.103256	172.103256	8005561
IBM	2013-12-23	173.087952	174.885284	172.667297	174.216064	4267575
IBM	2013-12-24	173.957932	175.430206	173.910141	175.162521	1687826
IBM	2013-12-26	175.487579	177.399612	175.439774	177.198853	3478682
IBM	2013-12-27	177.667297	178.298279	176.443588	176.94072	3537154
IBM	2013-12-30	177.170166	178.489487	176.548752	178.212234	3157456
IBM	2013-12-31	178.288712	179.531555	178.107071	179.321228	3786206
IBM	2014-01-02	178.977051	179.158707	177.05545	177.370941	4755639
IBM	2014-01-03	177.657745	179.110901	177.151047	178.432129	4250107
IBM	2014-01-06	178.919693	179.120453	177.151047	177.820267	4254919
IBM	2014-01-07	178.193115	181.978973	178.183563	181.367111	6205186
IBM	2014-01-08	181.00383	181.089859	179.024857	179.703629	4815470
IBM	2014-01-09	180.707458	181.166351	178.346085	179.139572	4520080
IBM	2014-01-10	180.028687	180.277252	178.087952	179.024857	4207430
IBM	2014-01-13	178.068832	178.728485	175.774384	176.061188	6050796
IBM	2014-01-14	176.9216	178.231354	175.793503	177.74379	4831683
IBM	2014-01-15	177.648178	180.353729	177.332703	179.483749	5038059
IBM	2014-01-16	179.28299	180.678772	178.585083	180.458893	4989734
IBM	2014-01-17	179.770554	182.418732	179.598465	181.730408	7996252
IBM	2014-01-21	181.864243	182.017212	178.575531	180.143402	11585810
IBM	2014-01-22	173.307846	175.430206	171.768646	174.235184	14430721
IBM	2014-01-23	173.451248	175.640533	172.762909	174.694077	7294699
IBM	2014-01-24	173.27916	174.770554	171.73996	171.73996	7207568
IBM	2014-01-27	171.711288	171.749527	169.847031	170.076477	5448196
IBM	2014-01-28	170.219879	170.602295	168.412994	169.072662	5578632
IBM	2014-01-29	168.240921	170.678772	168.154877	168.642441	5199561
IBM	2014-01-30	169.378586	170.038239	168.604202	169.560226	5076970
IBM	2014-01-31	168.365204	170.019119	167.629059	168.910141	5432296
IBM	2014-02-03	168.27916	168.27916	165.124283	165.296371	7517393
IBM	2014-02-04	165.898666	166.108994	164.780121	165.238998	4549891
IBM	2014-02-05	164.617584	167.27533	164.617584	166.577438	4929066
IBM	2014-02-06	166.319305	167.160614	166.147232	166.988525	4489641
IBM	2014-02-07	167.915863	169.751434	167.370941	169.455063	4908773
IBM	2014-02-10	169.187378	169.837479	168.499039	169.349899	3703258
IBM	2014-02-11	169.034424	172.456985	169.024857	171.797318	4861076
IBM	2014-02-12	171.625244	173.27916	171.376678	172.313583	4166218
IBM	2014-02-13	170.382416	174.340347	170.038239	173.843216	4688172
IBM	2014-02-14	173.288712	176.319305	173.030594	175.611862	4874255
IBM	2014-02-18	175.124283	175.908218	174.302109	175.13385	4639219
IBM	2014-02-19	174.703629	177.485657	174.388138	174.904404	4886389
IBM	2014-02-20	174.913956	176.730408	174.751434	176.156784	5196737
IBM	2014-02-21	176.147232	177.543015	174.588913	174.751434	5961468
IBM	2014-02-24	174.780121	177.017212	174.780121	175.382416	4806684
IBM	2014-02-25	175.449326	176.481842	174.837479	175.172089	4081806
IBM	2014-02-26	175.850861	177.131927	175.487579	175.965576	3912772
IBM	2014-02-27	175.745697	177.772461	175.726578	177.122375	4003879
IBM	2014-02-28	177.227539	177.934998	175.573608	177.026764	4882623
IBM	2014-03-03	175.267685	176.520081	174.780121	176.156784	4131805
IBM	2014-03-04	177.638626	178.92926	177.514343	178.240921	4950718
IBM	2014-03-05	178.365204	179.684509	178.202682	178.910141	3645519
IBM	2014-03-06	179.13002	180.105164	178.680695	179.388138	3992896
IBM	2014-03-07	180.066925	180.611862	178.94838	179.426392	4307219
IBM	2014-03-10	179.302109	180.086044	177.676865	178.193115	4802395
IBM	2014-03-11	179.168259	180.162521	177.858505	178.546844	4424057
IBM	2014-03-12	177.829834	179.206497	177.715103	178.030594	5055318
IBM	2014-03-13	178.212234	178.776291	175.630981	175.812622	5139207
IBM	2014-03-14	175.803055	176.185471	174.196945	174.196945	5742854
IBM	2014-03-17	174.627151	178.154877	174.627151	177.638626	5165253
IBM	2014-03-18	177.810699	179.636703	177.380493	178.59465	4143520
IBM	2014-03-19	177.437866	178.489487	175.430206	176.587006	4522799
IBM	2014-03-20	176.357559	179.980881	176.07074	179.636703	5295480
IBM	2014-03-21	180.210327	180.401535	178.202682	178.4608	13111819
IBM	2014-03-24	179.187378	181.108994	179.13002	179.971313	6002471
IBM	2014-03-25	180.458893	186.806885	180.401535	186.462708	11414684
IBM	2014-03-26	186.40535	187.026764	183.518158	184.149139	7166878
IBM	2014-03-27	183.470367	184.196945	180.994263	181.481842	7079014
IBM	2014-03-28	181.587006	184.149139	180.793503	182.07457	5433342
IBM	2014-03-31	183.212234	185.248566	182.982788	184.024857	8930016
IBM	2014-04-01	184.627151	186.548752	184.302109	185.946457	5642229
IBM	2014-04-02	185.697891	185.946457	184.024857	185.038239	5150609
IBM	2014-04-03	184.703629	184.875717	183.891006	184.216064	4279291
IBM	2014-04-04	184.627151	185.439774	182.868073	183.336517	6370035
IBM	2014-04-07	183.288712	186.72084	183.145309	185.965576	7050563
IBM	2014-04-08	185.363297	185.630981	184.216064	184.789673	5360750
IBM	2014-04-09	185.353729	188.336517	185.086044	187.992355	5732185
IBM	2014-04-10	187.437866	190.449326	187.05545	187.07457	8805123
IBM	2014-04-11	186.462708	188.336517	185.726578	186.606125	5057410
IBM	2014-04-14	187.60994	189.521988	187.265778	189.072662	5680931
IBM	2014-04-15	187.361374	188.728485	186.826004	188.355637	5597460
IBM	2014-04-16	189.340347	189.971313	186.424469	187.762909	8919556
IBM	2014-04-17	179.015289	182.313583	178.785858	181.653915	11767082
IBM	2014-04-21	181.453156	184.33078	181.395798	183.814529	5669006
IBM	2014-04-22	183.565964	184.512421	182.79158	183.699814	4057016
IBM	2014-04-23	183.355637	183.94838	181.749527	183.298279	4954274
IBM	2014-04-24	183.766724	183.766724	181.673035	181.854691	4609827
IBM	2014-04-25	182.160614	182.284897	180.793503	181.290634	4049066
IBM	2014-04-28	182.734222	185.458893	182.198853	184.646271	5897662
IBM	2014-04-29	185.076477	187.323135	184.904404	186.529633	4839110
IBM	2014-04-30	185.831741	188.202682	185.803055	187.829834	4400313
IBM	2014-05-01	187.676865	188.087952	184.655838	185.019119	3843004
IBM	2014-05-02	185.229446	185.315491	182.839386	183.021027	3190195
IBM	2014-05-05	182.648178	183.068832	181.453156	182.848953	2324317
IBM	2014-05-06	182.533463	182.552582	180.927338	181.673035	3335380
IBM	2014-05-07	181.013382	181.931168	178.709366	180.975143	3996766
IBM	2014-05-08	180.841293	182.189301	179.952194	180.602295	2543767
IBM	2014-05-09	180.66922	182.20842	180.086044	181.72084	2365634
IBM	2014-05-12	182.715103	184.531555	182.543015	184.101334	3951160
IBM	2014-05-13	184.311661	184.541107	183.326965	183.738052	2329024
IBM	2014-05-14	183.470367	183.546844	179.894836	180.420654	5493069
IBM	2014-05-15	180.755264	180.764816	177.992355	178.26004	4395501
IBM	2014-05-16	178.0784	179.168259	177.753342	178.833649	4131177
IBM	2014-05-19	178.403442	178.900574	177.858505	178.776291	3421152
IBM	2014-05-20	178.05928	178.489487	176.577438	176.759079	3165719
IBM	2014-05-21	177.676865	178.92926	176.816437	178.193115	3125448
IBM	2014-05-22	178.250473	178.250473	176.892929	177.514343	2320028
IBM	2014-05-23	177.667297	177.954117	177.160614	177.762909	2680793
IBM	2014-05-27	176.673035	177.485657	175.841293	176.653915	5014315
IBM	2014-05-28	176.367111	176.749527	174.894836	175.028687	3892794
IBM	2014-05-29	175.564056	175.697891	174.311661	175.678772	2886855
IBM	2014-05-30	175.315491	176.453156	174.46463	176.252396	4833043
IBM	2014-06-02	176.634796	178.087952	176.548752	177.523895	3347723
IBM	2014-06-03	177.39006	177.59082	176.022949	176.261948	2632887
IBM	2014-06-04	176.587006	177.294449	176.099426	176.395798	2486133
IBM	2014-06-05	176.5392	177.906311	175.831741	177.801147	2983401
IBM	2014-06-06	178.269592	179.397705	177.72467	178.173996	3448348
IBM	2014-06-09	178.030594	179.388138	177.782028	178.030594	2853906
IBM	2014-06-10	178.011475	178.030594	175.736145	176.185471	4346025
IBM	2014-06-11	175.53537	176.099426	174.005737	174.235184	4248538
IBM	2014-06-12	174.455063	174.521988	172.954117	173.250473	4628864
IBM	2014-06-13	173.99617	174.952194	173.537292	174.531555	2901186
IBM	2014-06-16	174.378586	174.674957	173.269592	174.33078	3719785
IBM	2014-06-17	173.900574	174.770554	173.575531	174.244736	2574101
IBM	2014-06-18	174.034424	175.53537	173.79541	175.525818	4112663
IBM	2014-06-19	176.022949	176.357559	174.340347	174.780121	3714451
IBM	2014-06-20	174.560226	174.636703	173.422562	173.565964	11178393
IBM	2014-06-23	173.919693	174.235184	173.040146	174.13002	3380358
IBM	2014-06-24	173.518158	174.952194	172.705551	172.92543	4053668
IBM	2014-06-25	172.323135	173.011475	172.141495	172.772461	2889889
IBM	2014-06-26	172.915863	173.393875	171.38623	172.437866	3408391
IBM	2014-06-27	171.864243	174.435944	171.759079	173.718933	4785973
IBM	2014-06-30	173.355637	173.92926	172.332703	173.298279	4418095
IBM	2014-07-01	173.709366	179.034424	173.709366	178.154877	6948683
IBM	2014-07-02	178.145309	180.678772	177.982788	180.105164	5327278
IBM	2014-07-03	180.105164	180.506699	179.110901	180.238998	2533830
IBM	2014-07-07	179.359467	179.990433	179.196945	179.770554	3094800
IBM	2014-07-08	179.397705	179.808792	178.173996	178.986618	3279315
IBM	2014-07-09	179.426392	180.592728	178.671127	180.13385	3461842
IBM	2014-07-10	178.240921	179.780121	178.021027	179.445511	3323979
IBM	2014-07-11	179.474182	180.066925	178.499039	179.732315	2513015
IBM	2014-07-14	180.258133	182.065002	180.238998	181.510513	4708151
IBM	2014-07-15	181.20459	181.72084	179.933075	180.20076	5088476
IBM	2014-07-16	183.785858	184.856598	182.370941	183.900574	8171980
IBM	2014-07-17	183.900574	187.332703	183.556412	184.024857	9280426
IBM	2014-07-18	183.518158	184.933075	181.644363	184.034424	8542054
IBM	2014-07-21	182.887192	183.269592	180.927338	182.456985	4345502
IBM	2014-07-22	183.164429	186.156784	183.135757	185.554489	5076238
IBM	2014-07-23	185.573608	186.328873	185.057358	185.114716	3749073
IBM	2014-07-24	185.420654	187.017212	185.229446	186.653915	3778884
IBM	2014-07-25	186.711288	187.284897	185.267685	185.850861	3531714
IBM	2014-07-28	185.755264	187.762909	185.13385	187.170166	3391550
IBM	2014-07-29	186.711288	187.27533	185.984711	186.013382	3414249
IBM	2014-07-30	186.615677	187.370941	184.416824	185.468445	4125215
IBM	2014-07-31	184.359467	185.745697	183.116638	183.240921	4401045
IBM	2014-08-01	182.122375	183.0784	180.554489	180.831741	5419431
IBM	2014-08-04	181.022949	181.596558	180.305923	181.300186	2223691
IBM	2014-08-05	180.449326	180.879547	178.240921	178.871887	3460063
IBM	2014-08-06	177.20842	178.661575	176.328873	177.79158	4023962
IBM	2014-08-07	178.432129	178.470367	175.506699	176.195023	2833196
IBM	2014-08-08	176.290634	178.4608	175.506699	178.422562	2909449
IBM	2014-08-11	179.550674	180.076477	178.087952	179.225616	2643451
IBM	2014-08-12	179.206497	180.391968	178.59465	179.101334	1944096
IBM	2014-08-13	179.732315	180.191208	179.13002	179.684509	1877570
IBM	2014-08-14	179.321228	179.894836	178.709366	179.617584	2018257
IBM	2014-08-15	179.588913	180.573608	178.575531	179.139572	2944281
IBM	2014-08-18	179.827911	181.462708	179.502869	181.032501	2531634
IBM	2014-08-19	181.682602	181.883362	181.032501	181.711288	2133945
IBM	2014-08-20	181.510513	182.017212	180.927338	181.73996	2277770
IBM	2014-08-21	182.504776	183.623322	182.122375	182.820267	2611339
IBM	2014-08-22	182.380493	183.441681	181.9216	182.036331	2029554
IBM	2014-08-25	182.973236	183.374756	182.323135	182.753342	1802886
IBM	2014-08-26	182.619507	185.019119	182.619507	184.502869	3321468
IBM	2014-08-27	184.541107	185.592728	183.135757	183.79541	2290949
IBM	2014-08-28	183.049713	183.843216	182.27533	183.556412	1572766
IBM	2014-08-29	183.824097	184.273422	182.734222	183.843216	3043232
IBM	2014-09-02	184.206497	184.483749	182.533463	183.135757	2802966
IBM	2014-09-03	183.92926	184.46463	183.422562	183.508606	1906649
IBM	2014-09-04	183.26004	184.216064	181.701721	182.294449	2996790
IBM	2014-09-05	182.151047	183.317398	181.730408	182.79158	2364169
IBM	2014-09-08	182.361374	182.79158	181.175903	181.778198	2640313
IBM	2014-09-09	181.969406	182.351822	181.434036	181.634796	2514166
IBM	2014-09-10	181.759079	183.699814	181.73996	183.116638	2891144
IBM	2014-09-11	182.676865	184.302109	181.759079	183.288712	2404231
IBM	2014-09-12	183.049713	183.173996	182.189301	182.868073	3034446
IBM	2014-09-15	183.001907	184.024857	182.198853	183.374756	2569394
IBM	2014-09-16	182.839386	185.057358	182.428299	184.474182	2679329
IBM	2014-09-17	184.722748	185.124283	183.843216	184.321228	3358497
IBM	2014-09-18	184.311661	185.592728	184.235184	185.229446	3099612
IBM	2014-09-19	185.984711	186.424469	184.694077	185.468445	9259192
IBM	2014-09-22	185.20076	185.602295	184.158707	184.617584	3470628
IBM	2014-09-23	184.273422	184.579346	183.097519	183.193115	3453683
IBM	2014-09-24	182.600388	183.986618	181.529633	183.852768	3224400
IBM	2014-09-25	183.604202	184.034424	180.659653	180.697891	4342364
IBM	2014-09-26	180.621414	181.959854	180.315491	181.701721	2608619
IBM	2014-09-29	180.219879	181.606125	179.847031	181.300186	2443770
IBM	2014-09-30	181.300186	182.456985	180.831741	181.481842	3067500
IBM	2014-10-01	181.558319	182.026764	178.575531	178.938812	3894467
IBM	2014-10-02	179.407272	179.521988	178.049713	178.690247	2388123
IBM	2014-10-03	179.837479	181.042068	179.311661	180.372849	3212789
IBM	2014-10-06	181.347992	182.495224	180.411087	180.726578	2196077
IBM	2014-10-07	179.512421	179.847031	177.380493	177.543015	3128900
IBM	2014-10-08	177.79158	181.261948	177.447418	181.032501	3122101
IBM	2014-10-09	180.803055	181.166351	177.906311	178.221802	2746168
IBM	2014-10-10	177.686417	179.483749	176.959854	177.753342	5324349
IBM	2014-10-13	177.332703	178.441681	175.353729	175.449326	3762148
IBM	2014-10-14	176.759079	177.552582	175.516251	175.71701	4105236
IBM	2014-10-15	174.435944	175.707458	170.889099	173.757172	7213007
IBM	2014-10-16	171.892929	173.499039	170.831741	171.931168	5835216
IBM	2014-10-17	173.269592	174.79924	172.294449	174.043976	4550309
IBM	2014-10-20	159.512421	162.839386	159.359467	161.663483	24493659
IBM	2014-10-21	159.082214	159.349899	154.569794	156.05162	21913491
IBM	2014-10-22	155.267685	158.135757	154.015289	154.674957	11594701
IBM	2014-10-23	154.990433	155.66922	154.435944	155.047806	7948972
IBM	2014-10-24	154.952194	155.296371	154.349899	154.952194	6958097
IBM	2014-10-27	154.875717	155.745697	154.694077	154.751434	5218599
IBM	2014-10-28	154.875717	156.40535	154.684509	156.40535	8258484
IBM	2014-10-29	157.103256	157.380493	155.602295	156.271515	4957308
IBM	2014-10-30	156.309753	157.380493	155.850861	157.122375	4075216
IBM	2014-10-31	158.202682	158.307846	156.424469	157.170166	6085628
IBM	2014-11-03	157.026764	157.304016	156.195023	157.131927	4903857
IBM	2014-11-04	157.112808	157.131927	155.105164	155.497131	4442257
IBM	2014-11-05	155.956024	156.347992	154.455063	154.703629	4293516
IBM	2014-11-06	154.187378	154.426392	153.011475	154.359467	4254710
IBM	2014-11-07	154.321228	155.076477	153.776291	154.942642	3655561
IBM	2014-11-10	154.780121	157.237091	154.502869	156.300186	5186277
IBM	2014-11-11	156.500961	156.692154	155.449326	156.118546	3696982
IBM	2014-11-12	155.143402	155.831741	154.646271	154.79924	3533597
IBM	2014-11-13	154.875717	155.640533	154.684509	155.630981	3388726
IBM	2014-11-14	154.971313	157.25621	154.579346	156.94072	5207406
IBM	2014-11-17	156.94072	157.715103	156.520081	156.94072	5019649
IBM	2014-11-18	157.485657	157.504776	154.770554	154.770554	5658965
IBM	2014-11-19	154.923523	154.971313	153.881454	154.33078	3977520
IBM	2014-11-20	153.871887	154.397705	152.772461	153.575531	4375523
IBM	2014-11-21	154.713196	154.827911	153.680695	153.843216	4264437
IBM	2014-11-24	154.435944	156.653915	153.977051	155.019119	6923474
IBM	2014-11-25	155.497131	156.309753	154.455063	154.646271	4249270
IBM	2014-11-26	154.808792	154.971313	153.92926	154.827911	4148436
IBM	2014-11-28	155.592728	156.185471	154.340347	155.038239	2516153
IBM	2014-12-01	154.531555	156.137665	154.254303	154.435944	4360146
IBM	2014-12-02	155.325043	155.573608	154.531555	155.516251	3625122
IBM	2014-12-03	155.325043	157.284897	154.875717	157.284897	6724839
IBM	2014-12-04	156.797318	157.265778	155.841293	156.835571	4036932
IBM	2014-12-05	156.414917	157.265778	155.745697	156.089859	3152121
IBM	2014-12-08	156.108994	156.108994	154.435944	154.741867	2982146
IBM	2014-12-09	153.766724	155.850861	153.728485	155.822174	4038815
IBM	2014-12-10	155.841293	156.147232	152.992355	153.451248	4260149
IBM	2014-12-11	153.747604	155.764816	153.4608	153.986618	4173122
IBM	2014-12-12	153.202682	153.441681	148.499039	148.546844	9007838
IBM	2014-12-15	149.072662	149.847031	146.118546	146.328873	6799314
IBM	2014-12-16	145.344162	148.0784	143.881454	144.751434	7094600
IBM	2014-12-17	144.856598	146.567871	144.46463	145.248566	5367026
IBM	2014-12-18	146.826004	150.745697	146.558319	150.745697	7638310
IBM	2014-12-19	150.564056	153.355637	150.564056	151.5392	9272685
IBM	2014-12-22	151.367111	154.789673	151.367111	154.340347	4897895
IBM	2014-12-23	155.095596	155.736145	154.502869	155.105164	4229292
IBM	2014-12-24	155.71701	155.822174	154.502869	154.703629	1954033
IBM	2014-12-26	155.13385	155.917786	154.885284	155.20076	2000161
IBM	2014-12-29	154.875717	155.20076	152.437866	153.451248	3485063
IBM	2014-12-30	152.982788	153.747604	152.762909	153.011475	2960075
IBM	2014-12-31	153.355637	154.397705	153.326965	153.384323	4196447
IBM	2015-01-02	154.216064	156.128113	153.919693	154.933075	5779673
IBM	2015-01-05	154.177826	154.177826	152.189301	152.495224	5104898
IBM	2015-01-06	152.648178	152.92543	148.346085	149.206497	6429448
IBM	2015-01-07	150.286804	150.286804	147.25621	148.231354	4918083
IBM	2015-01-08	149.369019	152.045883	148.709366	151.453156	4431693
IBM	2015-01-09	151.453156	153.288712	150.33461	152.112808	4694762
IBM	2015-01-12	152.007645	152.246658	148.910141	149.560226	4380230
IBM	2015-01-13	150.344162	152.934998	148.833649	149.913956	4578865
IBM	2015-01-14	148.049713	149.608032	146.978973	148.94838	4906054
IBM	2015-01-15	149.79924	150.066925	147.380493	147.772461	4443826
IBM	2015-01-16	147.05545	150.697891	147.05545	150.229446	6020776
IBM	2015-01-20	149.808792	150.411087	147.25621	150.047806	8778869
IBM	2015-01-21	146.300186	147.705551	144.426392	145.401535	12444367
IBM	2015-01-22	145.258133	148.871887	145.086044	148.556412	6401625
IBM	2015-01-23	148.212234	150.66922	148.0784	149.015289	5057201
IBM	2015-01-26	151.300186	152.447418	148.919693	149.483749	8250953
IBM	2015-01-27	148.12619	148.269592	145.879547	146.912048	5919942
IBM	2015-01-28	147.227539	147.734222	144.885284	144.885284	4702711
IBM	2015-01-29	144.722748	148.738052	142.94455	148.642441	8703557
IBM	2015-01-30	147.141495	148.412994	146.309753	146.567871	6865526
IBM	2015-02-02	147.227539	147.858505	144.847031	147.858505	4928961
IBM	2015-02-03	147.94455	151.625244	147.94455	151.500961	5794212
IBM	2015-02-04	150.296371	151.730408	149.808792	150.057358	3847711
IBM	2015-02-05	150.372849	151.615677	150.238998	150.965576	5495266
IBM	2015-02-06	150.420654	151.128113	149.359467	149.827911	3406299
IBM	2015-02-09	149.139572	150.573608	148.565964	148.900574	3198354
IBM	2015-02-10	149.847031	151.587006	148.26004	151.587006	4644868
IBM	2015-02-11	150.822174	152.093689	150.258133	151.242828	3793528
IBM	2015-02-12	151.73996	152.485657	151.137665	151.548752	3486423
IBM	2015-02-13	151.797318	153.728485	151.663483	153.346085	3877417
IBM	2015-02-17	152.72467	154.311661	152.705551	153.881454	3027647
IBM	2015-02-18	154.741867	155.325043	153.575531	155.057358	4558886
IBM	2015-02-19	154.923523	157.25621	154.340347	156.682602	3665602
IBM	2015-02-20	156.443588	157.112808	154.961761	156.453156	3507238
IBM	2015-02-23	157.007645	157.170166	155.353729	155.745697	2839262
IBM	2015-02-24	155.344162	157.734222	154.407272	157.581268	4917874
IBM	2015-02-25	157.686417	157.705551	155.430206	155.650101	4188812
IBM	2015-02-26	156.5392	156.9216	152.74379	153.79541	7437897
IBM	2015-02-27	153.79541	155.152969	153.116638	154.818359	4612860
IBM	2015-03-02	154.818359	154.818359	152.782028	153.422562	6190123
IBM	2015-03-03	153.221802	154.636703	152.963669	153.94838	3383182
IBM	2015-03-04	153.479919	153.499039	151.73996	152.40918	3800746
IBM	2015-03-05	152.829834	154.397705	152.676865	154.091782	3966118
IBM	2015-03-06	153.145309	154.340347	151.108994	151.529633	4749049
IBM	2015-03-09	151.242828	154.063095	151.242828	153.699814	5432819
IBM	2015-03-10	152.581268	153.183563	150.86998	150.86998	4812646
IBM	2015-03-11	151.596558	152.141495	149.082214	149.904404	5972555
IBM	2015-03-12	149.397705	151.73996	149.397705	151.032501	4777396
IBM	2015-03-13	150.53537	150.592728	146.653915	147.495224	6343049
IBM	2015-03-16	148.231354	150.181641	147.992355	150.172089	3922082
IBM	2015-03-17	149.33078	150.372849	148.537292	150.057358	3464038
IBM	2015-03-18	149.952194	153.632889	148.94838	152.782028	6002785
IBM	2015-03-19	152.676865	153.843216	151.826004	152.782028	4057016
IBM	2015-03-20	153.871887	155.831741	153.298279	155.71701	9420694
IBM	2015-03-23	155.611862	158.0784	155.573608	157.39006	6202885
IBM	2015-03-24	157.543015	157.638626	155.736145	155.831741	4546021
IBM	2015-03-25	155.908218	155.908218	152.198853	152.198853	5678629
IBM	2015-03-26	152.265778	154.158707	151.9216	153.527725	4598216
IBM	2015-03-27	153.718933	153.824097	152.227539	153.346085	3637883
IBM	2015-03-30	154.216064	156.40535	154.158707	155.516251	4328348
IBM	2015-03-31	153.99617	155.191208	153.346085	153.441681	4451148
IBM	2015-04-01	153.183563	153.556412	151.424469	152.179733	3871037
IBM	2015-04-02	152.504776	155.391968	151.902481	153.393875	4886494
IBM	2015-04-06	152.667297	155.640533	151.72084	154.913956	3625122
IBM	2015-04-07	154.560226	156.634796	154.512421	154.942642	3292808
IBM	2015-04-08	154.608032	156.357559	153.92926	154.732315	2640418
IBM	2015-04-09	154.588913	155.325043	153.652008	155.20076	2367621
IBM	2015-04-10	155.20076	156.147232	154.158707	155.697891	2631422
IBM	2015-04-13	155.229446	156.787766	155.219879	155.238998	4046869
IBM	2015-04-14	155.277252	155.583176	153.718933	155.162521	2844388
IBM	2015-04-15	155.478012	157.705551	155.353729	156.912048	3659745
IBM	2015-04-16	156.128113	156.768646	155.391968	155.956024	3281197
IBM	2015-04-17	154.636703	154.741867	152.992355	153.604202	4512862
IBM	2015-04-20	154.971313	159.311661	154.780121	158.852768	10051223
IBM	2015-04-21	158.766724	160.019119	156.835571	157.036331	10129046
IBM	2015-04-22	157.160614	158.699814	155.726578	158.087952	4209941
IBM	2015-04-23	157.963669	164.349899	157.877625	162.753342	8614438
IBM	2015-04-24	162.74379	163.336517	161.319305	162.313583	4067266
IBM	2015-04-27	163.374756	163.94838	162.810699	163.221802	3314356
IBM	2015-04-28	163.317398	167.007645	162.543015	166.271515	6084268
IBM	2015-04-29	165.774384	167.428299	165.20076	166.730408	4726246
IBM	2015-04-30	166.128113	166.615677	162.810699	163.757172	5295793
IBM	2015-05-01	165.583176	166.347992	164.837479	166.032501	3464457
IBM	2015-05-04	166.797318	168.546844	166.061188	166.319305	4213288
IBM	2015-05-05	165.879547	166.567871	164.397705	165.468445	3758906
IBM	2015-05-06	165.296371	166.395798	161.434036	162.571701	3778780
IBM	2015-05-07	162.170166	164.416824	161.606125	163.470367	2585712
IBM	2015-05-08	165.33461	165.707458	164.66539	165.086044	3234860
IBM	2015-05-11	165.057358	165.382416	163.346085	163.59465	2783406
IBM	2015-05-12	163.049713	163.94838	161.414917	163.049713	3098670
IBM	2015-05-13	163.709366	165.143402	163.240921	164.703629	2570545
IBM	2015-05-14	165.86998	166.730408	165.602295	166.395798	2551299
IBM	2015-05-15	166.261948	166.73996	165.009567	165.640533	3050764
IBM	2015-05-18	165.812622	165.860428	164.722748	165.449326	2061248
IBM	2015-05-19	165.363297	166.108994	164.369019	165.850861	2639058
IBM	2015-05-20	165.707458	166.768646	164.875717	166.118546	2406114
IBM	2015-05-21	165.697891	166.481842	165.430206	165.71701	2401198
IBM	2015-05-22	165.430206	165.764816	164.617584	164.646271	2980786
IBM	2015-05-26	164.541107	164.550674	161.692154	162.648178	4031493
IBM	2015-05-27	163.632889	164.894836	162.992355	164.435944	2891562
IBM	2015-05-28	163.910141	164.28299	163.154877	164.158707	1811044
IBM	2015-05-29	163.814529	163.814529	162.189301	162.189301	4280232
IBM	2015-06-01	162.72467	163.518158	161.596558	162.695984	3122833
IBM	2015-06-02	162.198853	162.954117	161.022949	162.189301	2689684
IBM	2015-06-03	163.001907	164.015289	162.170166	162.447418	2229026
IBM	2015-06-04	162.07457	163.097519	160.544937	160.975143	3220948
IBM	2015-06-05	160.850861	161.481842	159.847031	160.038239	3243123
IBM	2015-06-08	159.818359	159.923523	157.762909	158.068832	3931600
IBM	2015-06-09	158.068832	158.718933	156.185471	158.393875	3552111
IBM	2015-06-10	159.168259	161.94072	158.757172	161.491394	4895803
IBM	2015-06-11	161.816437	162.94455	161.128113	161.357559	3623344
IBM	2015-06-12	160.831741	160.898666	159.359467	159.646271	3206095
IBM	2015-06-15	159.646271	159.646271	157.026764	158.94838	4441002
IBM	2015-06-16	159.015289	160.038239	158.61377	159.502869	3399291
IBM	2015-06-17	159.655838	160.468445	158.79541	159.818359	2994698
IBM	2015-06-18	159.703629	161.300186	159.703629	160.850861	3484121
IBM	2015-06-19	160.248566	161.013382	159.435944	159.646271	7399404
IBM	2015-06-22	160.277252	160.936905	159.847031	160.353729	2443247
IBM	2015-06-23	160.975143	162.495224	160.20076	161.20459	3871874
IBM	2015-06-24	161.290634	161.414917	159.493301	159.627151	3711313
IBM	2015-06-25	160.420654	160.736145	158.776291	158.776291	2519709
IBM	2015-06-26	158.919693	159.474182	157.963669	158.183563	9357516
IBM	2015-06-29	156.711288	158.0784	155.726578	155.803055	3467176
IBM	2015-06-30	156.778198	156.787766	154.990433	155.506699	3762776
IBM	2015-07-01	156.759079	158.326965	156.40535	157.25621	3362367
IBM	2015-07-02	157.79158	158.049713	157.189301	157.829834	2983924
IBM	2015-07-06	156.625244	157.963669	156.328873	157.485657	3221471
IBM	2015-07-07	157.686417	158.0784	155.095596	157.74379	3713195
IBM	2015-07-08	156.787766	157.686417	155.525818	155.984711	2904010
IBM	2015-07-09	158.068832	158.231354	156.500961	156.644363	4392886
IBM	2015-07-10	158.374756	160.038239	158.240921	159.608032	4747062
IBM	2015-07-13	160.544937	162.418732	160.152969	161.931168	4423534
IBM	2015-07-14	161.978973	162.084137	160.841293	161.195023	3164464
IBM	2015-07-15	161.07074	161.826004	160.611862	161.118546	2089908
IBM	2015-07-16	162.017212	163.565964	161.72084	163.479919	3692275
IBM	2015-07-17	162.839386	164.933075	162.619507	164.923523	4556794
IBM	2015-07-20	165.191208	166.137665	164.569794	165.602295	7717179
IBM	2015-07-21	157.112808	159.034424	154.894836	155.898666	14384906
IBM	2015-07-22	155.573608	155.898666	152.676865	153.298279	7512163
IBM	2015-07-23	153.221802	155.592728	152.801147	154.617584	5265773
IBM	2015-07-24	154.196945	154.808792	152.399612	152.72467	3951997
IBM	2015-07-27	152.007645	153.135757	151.625244	152.07457	3876685
IBM	2015-07-28	152.877625	153.145309	151.529633	153.011475	2846166
IBM	2015-07-29	152.963669	154.397705	152.380493	154.005737	3533806
IBM	2015-07-30	153.441681	154.302109	152.72467	153.881454	2086456
IBM	2015-07-31	154.302109	154.933075	153.565964	154.86615	3744889
IBM	2015-08-03	154.588913	154.732315	150.956024	151.730408	4828022
IBM	2015-08-04	151.434036	151.835571	149.971313	150.66922	5502588
IBM	2015-08-05	152.103256	152.523895	150.554489	150.956024	3632549
IBM	2015-08-06	150.219879	150.611862	149.311661	149.445511	3143021
IBM	2015-08-07	149.034424	149.378586	147.552582	148.298279	3969465
IBM	2015-08-10	149.875717	150.544937	149.254303	149.856598	4825616
IBM	2015-08-11	149.101334	149.13002	148.049713	148.671127	3312787
IBM	2015-08-12	147.476105	149.636703	147.179733	149.292542	3724074
IBM	2015-08-13	149.196945	149.225616	147.533463	148.250473	2649936
IBM	2015-08-14	148.183563	149.340347	147.782028	148.900574	3374814
IBM	2015-08-17	148.374756	149.79924	147.896744	149.435944	2353082
IBM	2015-08-18	148.671127	149.636703	148.422562	149.149139	2111142
IBM	2015-08-19	148.326965	148.824097	146.663483	147.170166	4399894
IBM	2015-08-20	146.022949	147.141495	145.793503	145.946457	4196029
IBM	2015-08-21	144.837479	146.453156	142.160614	142.304016	7700757
IBM	2015-08-24	137.160614	141.261948	136.711288	137.160614	10658426
IBM	2015-08-25	140.478012	140.640533	134.435944	134.761002	7398567
IBM	2015-08-26	137.753342	140.516251	135.889099	140.248566	6508003
IBM	2015-08-27	141.969406	142.418732	139.254303	142.007645	5205524
IBM	2015-08-28	141.252396	141.682602	140.707458	141.472275	4263810
IBM	2015-08-31	140.898666	141.87381	139.827911	141.38623	4281383
IBM	2015-09-01	138.537292	138.604202	135.611862	136.40535	5514512
IBM	2015-09-02	138.374756	138.699814	136.883362	138.671127	4447592
IBM	2015-09-03	139.627151	141.520081	139.359467	140.325043	3769261
IBM	2015-09-04	138.212234	139.005737	137.017212	137.380493	4394351
IBM	2015-09-08	139.445511	140.860428	139.254303	140.755264	4114232
IBM	2015-09-09	142.198853	142.485657	138.479919	138.671127	3564559
IBM	2015-09-10	139.435944	140.688339	138.154877	139.770554	3620938
IBM	2015-09-11	139.493301	141.013382	139.263855	140.889099	3258395
IBM	2015-09-14	140.889099	140.889099	139.015289	139.244736	3375128
IBM	2015-09-15	140.152969	141.424469	139.349899	141.042068	2842087
IBM	2015-09-16	141.338425	142.342255	141.05162	141.883362	2927963
IBM	2015-09-17	141.587006	143.097519	140.822174	141.625244	4187138
IBM	2015-09-18	139.627151	139.952194	137.648178	138.154877	8342687
IBM	2015-09-21	138.99617	140.516251	138.546844	140.038239	4000950
IBM	2015-09-22	138.26004	138.680695	137.447418	138.0784	3728049
IBM	2015-09-23	137.868073	138.212234	136.472275	137.342255	2797213
IBM	2015-09-24	136.328873	138.690247	135.707458	138.05928	3431194
IBM	2015-09-25	139.149139	139.837479	138.173996	139.024857	3634222
IBM	2015-09-28	138.068832	138.986618	136.20459	136.252396	4515896
IBM	2015-09-29	135.745697	136.38623	134.942642	136.20459	4982621
IBM	2015-09-30	137.370941	139.302109	137.342255	138.59465	4127725
IBM	2015-10-01	138.919693	139.263855	135.363297	137.27533	4059421
IBM	2015-10-02	134.847031	138.231354	134.378586	138.221802	3194902
IBM	2015-10-05	139.407272	143.298279	139.407272	142.485657	5367863
IBM	2015-10-06	142.504776	143.546844	141.959854	142.237091	3156933
IBM	2015-10-07	143.441681	144.101334	142.313583	143.489487	3117917
IBM	2015-10-08	143.107071	146.290634	142.72467	145.583176	5014942
IBM	2015-10-09	145.755264	146.414917	144.617584	145.688339	3693531
IBM	2015-10-12	145.697891	145.86998	144.216064	144.493301	3376070
IBM	2015-10-13	144.149139	144.149139	142.619507	143.040146	4095822
IBM	2015-10-14	143.021027	144.024857	142.466537	143.412994	3507238
IBM	2015-10-15	144.273422	144.588913	142.045883	143.489487	3636105
IBM	2015-10-16	143.833649	144.550674	142.695984	143.776291	3643950
IBM	2015-10-19	143.26004	143.374756	141.854691	142.657745	8320616
IBM	2015-10-20	136.223709	136.596558	134.101334	134.455063	16762778
IBM	2015-10-21	134.082214	136.38623	133.173996	134.722748	7312168
IBM	2015-10-22	135.506699	138.690247	135.391968	137.753342	5840027
IBM	2015-10-23	138.250473	139.091782	137.380493	138.317398	5617438
IBM	2015-10-26	138.384323	138.623322	136.912048	137.342255	3649912
IBM	2015-10-27	137.198853	137.504776	131.290634	131.797318	15698891
IBM	2015-10-28	131.854691	135.019119	131.453156	134.636703	8902924
IBM	2015-10-29	134.187378	134.627151	132.906311	134.369019	3881078
IBM	2015-10-30	134.263855	135.114716	133.747604	133.919693	4167264
IBM	2015-11-02	134.321228	134.340347	133.432129	134.196945	3998021
IBM	2015-11-03	133.862335	136.520081	133.747604	135.640533	4549472
IBM	2015-11-04	136.281067	136.376678	135.086044	135.401535	3678677
IBM	2015-11-05	135.382416	136.118546	133.489487	133.738052	5331357
IBM	2015-11-06	132.504776	133.412994	131.806885	132.170166	4963165
IBM	2015-11-09	131.854691	132.007645	128.94838	129.359467	8447078
IBM	2015-11-10	129.407272	129.770554	128.221802	129.512421	4728757
IBM	2015-11-11	130.105164	130.210327	128.585083	129.082214	3310381
IBM	2015-11-12	128.776291	128.776291	127.160614	127.189293	4917664
IBM	2015-11-13	127.103249	127.151054	125.86042	125.956024	4826035
IBM	2015-11-16	125.994263	128.193115	125.994263	127.829826	4383577
IBM	2015-11-17	128.317398	128.891006	127.447418	127.93499	2944595
IBM	2015-11-18	128.862335	129.933075	128.355637	129.847031	4340063
IBM	2015-11-19	130.219879	131.682602	130.028687	130.726578	4972266
IBM	2015-11-20	131.328873	132.810699	131.214142	132.40918	5414514
IBM	2015-11-23	132.437866	132.762909	131.089859	132.370941	5374243
IBM	2015-11-24	131.596558	133.212234	131.271515	132.504776	3564454
IBM	2015-11-25	132.284897	132.342255	131.338425	131.931168	3387157
IBM	2015-11-27	131.931168	132.705551	131.175903	132.370941	1480927
IBM	2015-11-30	132.514343	133.747604	132.428299	133.288712	4754698
IBM	2015-12-01	133.441681	135.181641	133.441681	135.066925	4388075
IBM	2015-12-02	134.732315	135.0	133.365204	133.556412	3896768
IBM	2015-12-03	133.938812	134.541107	132.112808	132.810699	6181442
IBM	2015-12-04	132.017212	134.818359	131.9216	134.254303	4781894
IBM	2015-12-07	133.99617	134.235184	132.705551	133.412994	3430252
IBM	2015-12-08	132.198853	132.94455	131.481842	131.978973	4084839
IBM	2015-12-09	131.338425	133.690247	130.238998	130.602295	4827290
IBM	2015-12-10	131.00383	131.787766	129.751434	130.764816	4416526
IBM	2015-12-11	129.28299	129.483749	128.021027	128.652008	5579155
IBM	2015-12-14	129.359467	130.152969	128.12619	129.952194	5380415
IBM	2015-12-15	131.357559	132.858505	131.242828	131.730408	4433471
IBM	2015-12-16	133.001907	133.508606	131.730408	133.164429	4545393
IBM	2015-12-17	133.221802	133.365204	130.315491	130.736145	4277617
IBM	2015-12-18	130.411087	130.936905	128.365204	128.967499	10487301
IBM	2015-12-21	129.856598	129.856598	128.12619	129.541107	5875905
IBM	2015-12-22	129.904404	132.112808	129.684509	131.864243	4459935
IBM	2015-12-23	132.217972	133.183563	132.036331	132.447418	5402485
IBM	2015-12-24	132.342255	132.772461	132.036331	132.170166	1563979
IBM	2015-12-28	131.682602	131.969406	130.53537	131.558319	3287996
IBM	2015-12-29	132.170166	133.900574	132.122375	133.632889	4125110
IBM	2015-12-30	133.441681	134.263855	133.097519	133.212234	3126912
IBM	2015-12-31	132.954117	132.982788	131.520081	131.567871	3621357
IBM	2016-01-04	129.636703	129.990433	128.336517	129.971313	5469952
IBM	2016-01-05	130.745697	130.86998	128.919693	129.875717	4105341
IBM	2016-01-06	128.470367	129.617584	127.74379	129.225616	4509201
IBM	2016-01-07	127.820267	129.082214	126.606117	127.017204	7348987
IBM	2016-01-08	127.323135	127.93499	125.54493	125.841301	4981784
IBM	2016-01-11	126.013382	127.93499	125.965584	127.370934	5203222
IBM	2016-01-12	127.772469	127.896751	125.363289	127.05545	5312320
IBM	2016-01-13	127.629066	128.374756	125.33461	125.401527	4916305
IBM	2016-01-14	126.128105	127.906311	125.449333	127.06501	5972242
IBM	2016-01-15	124.292542	125.124283	123.202675	124.311661	9422891
IBM	2016-01-19	124.388145	126.290634	122.428299	122.476097	10438662
IBM	2016-01-20	113.250481	118.537285	112.810707	116.500954	16901059
IBM	2016-01-21	115.965584	119.598473	115.277245	117.504784	9258774
IBM	2016-01-22	119.187378	119.254303	116.414917	117.112808	9663366
IBM	2016-01-25	116.7304	118.766731	116.290634	116.711281	5696516
IBM	2016-01-26	116.873802	118.173996	116.864243	117.198853	4830219
IBM	2016-01-27	117.332695	117.94455	115.34417	115.640533	5257614
IBM	2016-01-28	115.927345	117.428299	115.688339	116.845123	4123855
IBM	2016-01-29	117.858505	119.302101	117.552582	119.302101	8627513
IBM	2016-02-01	118.929253	119.780113	118.2696	119.340347	3739345
IBM	2016-02-02	118.231361	118.680687	117.246651	117.533463	3438516
IBM	2016-02-03	118.537285	119.933075	116.912048	119.235184	6509781
IBM	2016-02-04	119.579353	122.848946	119.502869	122.036331	5508759
IBM	2016-02-05	121.625237	122.982796	120.315491	122.915871	7507874
IBM	2016-02-08	120.458893	121.902489	118.671127	121.39579	7702744
IBM	2016-02-09	120.573616	121.347992	118.326958	118.61377	6231231
IBM	2016-02-10	119.502869	119.780113	114.569794	114.904396	6766679
IBM	2016-02-11	113.556404	114.397705	111.759079	112.667305	7643750
IBM	2016-02-12	114.015297	115.726578	113.145317	115.717018	5163579
IBM	2016-02-16	116.472275	117.676865	116.003822	117.342255	4248224
IBM	2016-02-17	118.2696	121.003822	117.829826	120.554497	5042766
IBM	2016-02-18	124.282982	128.107071	124.043976	126.625237	10409374
IBM	2016-02-19	126.5392	127.772469	125.086044	127.227531	5361064
IBM	2016-02-22	127.227531	128.403442	126.586998	127.887192	4662440
IBM	2016-02-23	127.284897	127.543022	126.20459	126.577438	3597926
IBM	2016-02-24	125.764816	127.619499	123.977058	126.959846	4312240
IBM	2016-02-25	127.428299	128.59465	125.124283	128.585083	4558782
IBM	2016-02-26	128.59465	128.986618	126.147224	126.223709	4587965
IBM	2016-02-29	126.19503	127.495216	125.143402	125.267685	4631688
IBM	2016-03-01	126.424477	128.718933	126.223709	128.4608	3962771
IBM	2016-03-02	127.820267	131.395798	127.361374	130.305923	5457191
IBM	2016-03-03	131.185471	131.892929	130.086044	131.73996	5393594
IBM	2016-03-04	131.491394	133.288712	130.994263	131.73996	4150946
IBM	2016-03-07	131.242828	134.33078	130.850861	133.986618	5408866
IBM	2016-03-08	133.565964	134.177826	131.376678	132.954117	5835739
IBM	2016-03-09	133.183563	135.917786	133.107071	134.235184	4609199
IBM	2016-03-10	135.028687	135.248566	132.017212	134.024857	4205548
IBM	2016-03-11	135.497131	136.634796	134.33078	136.099426	4625307
IBM	2016-03-14	135.764816	136.892929	134.837479	136.500961	4235045
IBM	2016-03-15	135.506699	137.026764	135.315491	136.673035	3878045
IBM	2016-03-16	136.347992	138.508606	135.860428	138.422562	4416107
IBM	2016-03-17	138.412994	140.841293	138.097519	140.573608	6089394
IBM	2016-03-18	140.917786	141.022949	139.110901	140.621414	12645826
IBM	2016-03-21	140.822174	142.170166	140.267685	142.093689	3892794
IBM	2016-03-22	141.548752	142.715103	141.338425	141.587006	4269667
IBM	2016-03-23	141.491394	141.520081	138.747604	139.005737	4983353
IBM	2016-03-24	138.604202	141.701721	138.135757	141.443588	5276547
IBM	2016-03-28	141.252396	142.112808	140.755264	141.87381	3415295
IBM	2016-03-29	141.099426	143.173996	141.013382	142.762909	3282871
IBM	2016-03-30	143.355637	143.79541	141.797318	141.883362	3484435
IBM	2016-03-31	143.202682	146.367111	142.79158	144.789673	7092508
IBM	2016-04-01	143.891006	146.233276	143.642441	145.812622	4106073
IBM	2016-04-04	145.640533	146.768646	145.229446	145.382416	4112035
IBM	2016-04-05	144.770554	144.933075	143.068832	143.403442	3490502
IBM	2016-04-06	143.307846	143.546844	141.309753	143.422562	4387552
IBM	2016-04-07	142.514343	143.021027	141.491394	141.730408	3831498
IBM	2016-04-08	142.504776	143.393875	141.606125	142.782028	3445315
IBM	2016-04-11	143.652008	145.267685	142.657745	142.686417	4023021
IBM	2016-04-12	143.030594	143.508606	142.045883	143.049713	3761207
IBM	2016-04-13	144.120453	144.579346	143.049713	144.579346	3314146
IBM	2016-04-14	144.837479	146.042068	143.766724	144.512421	3322619
IBM	2016-04-15	144.397705	145.411087	144.321228	145.047806	3825850
IBM	2016-04-18	145.047806	146.40535	144.827911	145.822174	6884458
IBM	2016-04-19	140.028687	140.487579	136.338425	137.667297	13796949
IBM	2016-04-20	137.896744	140.726578	137.667297	139.684509	7064998
IBM	2016-04-21	140.13385	143.518158	140.019119	142.734222	6294514
IBM	2016-04-22	142.868073	144.359467	141.013382	141.969406	5430727
IBM	2016-04-25	141.644363	142.351822	140.640533	142.265778	2979949
IBM	2016-04-26	142.112808	143.202682	141.395798	142.523895	3116871
IBM	2016-04-27	142.782028	144.149139	142.418732	143.852768	3254315
IBM	2016-04-28	143.164429	143.575531	140.277252	140.602295	3965909
IBM	2016-04-29	140.047806	140.860428	137.848953	139.521988	4420187
IBM	2016-05-02	140.114716	140.53537	138.0784	138.881454	3663510
IBM	2016-05-03	138.288712	138.527725	136.615677	137.79158	3749178
IBM	2016-05-04	137.05545	138.623322	137.007645	137.906311	2695647
IBM	2016-05-05	139.531555	140.822174	139.053543	140.028687	6800255
IBM	2016-05-06	138.489487	141.462708	138.116638	140.812622	5121007
IBM	2016-05-09	141.20459	141.682602	140.544937	140.860428	4500310
IBM	2016-05-10	141.72084	143.441681	141.242828	143.374756	4176364
IBM	2016-05-11	143.12619	144.445511	142.198853	142.399612	3235278
IBM	2016-05-12	142.648178	142.820267	140.640533	142.294449	3398663
IBM	2016-05-13	142.246658	143.269592	140.936905	141.223709	2508308
IBM	2016-05-16	141.156784	143.393875	140.956024	142.887192	3210279
IBM	2016-05-17	142.648178	142.92543	140.812622	141.491394	3651168
IBM	2016-05-18	141.481842	141.988525	139.923523	140.860428	2605691
IBM	2016-05-19	140.038239	140.468445	137.629059	138.556412	3855138
IBM	2016-05-20	139.302109	141.022949	139.149139	140.774384	3840389
IBM	2016-05-23	141.118546	141.443588	140.210327	140.315491	2200575
IBM	2016-05-24	140.420654	142.20842	140.420654	141.787766	3064048
IBM	2016-05-25	142.380493	145.401535	141.969406	145.019119	4555644
IBM	2016-05-26	144.885284	145.803055	144.407272	145.736145	3203793
IBM	2016-05-27	145.650101	146.20459	145.458893	146.118546	2570127
IBM	2016-05-31	145.850861	147.045883	145.573608	146.978973	6105084
IBM	2016-06-01	146.271515	146.529633	144.875717	145.803055	2785916
IBM	2016-06-02	145.879547	146.749527	145.430206	146.749527	2764160
IBM	2016-06-03	145.697891	146.309753	145.028687	146.166351	2435402
IBM	2016-06-06	146.357559	147.179733	145.640533	146.013382	2488120
IBM	2016-06-07	146.567871	147.160614	145.946457	146.587006	4670390
IBM	2016-06-08	146.778198	147.313583	146.309753	147.227539	3070010
IBM	2016-06-09	146.195023	146.998093	146.013382	146.673035	2114803
IBM	2016-06-10	146.07074	146.587006	145.181641	145.66922	3264148
IBM	2016-06-13	144.961761	145.793503	143.671127	144.627151	3776478
IBM	2016-06-14	144.627151	145.114716	143.785858	144.416824	2997627
IBM	2016-06-15	144.79924	145.114716	143.977051	144.053543	2364378
IBM	2016-06-16	143.585083	144.636703	142.447418	144.416824	2561759
IBM	2016-06-17	144.321228	146.00383	143.977051	145.305923	4878439
IBM	2016-06-20	145.889099	147.868073	145.812622	146.854691	3736417
IBM	2016-06-21	147.380493	147.772461	146.931168	147.27533	2887274
IBM	2016-06-22	146.988525	147.906311	145.573608	146.195023	2964050
IBM	2016-06-23	146.701721	148.642441	145.889099	148.518158	4151992
IBM	2016-06-24	143.374756	143.986618	139.751434	140.143402	9500609
IBM	2016-06-27	139.751434	140.152969	136.233276	137.189301	5248723
IBM	2016-06-28	138.412994	139.321228	137.877625	139.292542	4181594
IBM	2016-06-29	140.057358	141.950287	140.009567	141.931168	3522614
IBM	2016-06-30	142.313583	145.229446	142.131927	145.105164	4149587
IBM	2016-07-01	145.105164	146.242828	144.741867	145.650101	2780582
IBM	2016-07-05	144.541107	145.315491	144.13002	145.009567	2578599
IBM	2016-07-06	145.172089	145.707458	143.326965	145.66922	2687592
IBM	2016-07-07	146.032501	146.931168	145.210327	145.889099	2236766
IBM	2016-07-08	147.227539	147.801147	146.347992	147.667297	3180468
IBM	2016-07-11	147.801147	149.177826	147.705551	148.499039	2964050
IBM	2016-07-12	149.139572	150.210327	148.680695	150.13385	4020615
IBM	2016-07-13	150.812622	151.376678	150.152969	151.07074	2872734
IBM	2016-07-14	151.826004	154.302109	151.606125	153.231354	4850930
IBM	2016-07-15	152.868073	152.94455	151.529633	152.753342	4682733
IBM	2016-07-18	152.294449	153.680695	151.749527	152.829834	7039266
IBM	2016-07-19	154.66539	155.009567	150.946457	152.562134	7447520
IBM	2016-07-20	152.934998	154.598465	152.581268	154.263855	4577610
IBM	2016-07-21	153.680695	154.732315	152.858505	153.393875	3680769
IBM	2016-07-22	153.709366	155.038239	153.422562	154.942642	2636025
IBM	2016-07-25	154.875717	155.71701	154.636703	155.497131	2933612
IBM	2016-07-26	155.497131	156.40535	154.273422	154.990433	3027752
IBM	2016-07-27	154.990433	155.420654	154.091782	154.713196	2262184
IBM	2016-07-28	154.28299	154.694077	153.642441	154.273422	2448058
IBM	2016-07-29	154.263855	154.560226	152.992355	153.556412	3710685
IBM	2016-08-01	153.585083	154.541107	152.810699	154.349899	2953486
IBM	2016-08-02	154.177826	154.349899	153.307846	153.518158	3222621
IBM	2016-08-03	153.087952	153.785858	152.772461	153.604202	2993338
IBM	2016-08-04	153.785858	154.588913	153.0784	154.445511	2603599
IBM	2016-08-05	154.875717	156.319305	154.46463	156.309753	3987770
IBM	2016-08-08	155.573608	156.089859	154.474182	154.913956	3179108
IBM	2016-08-09	155.086044	155.611862	154.541107	154.655838	2863425
IBM	2016-08-10	155.057358	155.506699	154.837479	154.952194	2580168
IBM	2016-08-11	155.114716	157.695984	155.047806	156.338425	9171956
IBM	2016-08-12	156.013382	156.271515	154.416824	154.827911	2660083
IBM	2016-08-15	155.258133	155.803055	154.66539	154.761002	3107038
IBM	2016-08-16	154.024857	154.808792	153.623322	153.632889	2311869
IBM	2016-08-17	153.891006	154.072662	152.810699	153.384323	3374291
IBM	2016-08-18	153.814529	154.875717	153.384323	154.263855	3819992
IBM	2016-08-19	153.766724	153.833649	152.504776	153.001907	2944699
IBM	2016-08-22	152.963669	153.508606	152.131927	152.963669	2133108
IBM	2016-08-23	153.27916	154.244736	153.183563	153.212234	2968653
IBM	2016-08-24	152.858505	153.135757	151.357559	152.05545	3813507
IBM	2016-08-25	152.007645	152.523895	151.453156	151.653915	2693450
IBM	2016-08-26	151.892929	153.384323	150.908218	151.357559	2613849
IBM	2016-08-29	151.845123	153.164429	151.529633	152.695984	2589791
IBM	2016-08-30	152.734222	153.107071	151.826004	152.39006	1896712
IBM	2016-08-31	152.638626	152.638626	151.300186	151.892929	2430486
IBM	2016-09-01	151.357559	152.600388	151.147232	152.523895	2466886
IBM	2016-09-02	152.848953	153.508606	152.151047	152.533463	2421908
IBM	2016-09-06	152.848953	153.785858	152.112808	153.298279	3131829
IBM	2016-09-07	153.145309	154.646271	152.963669	154.531555	2999196
IBM	2016-09-08	153.489487	154.120453	151.778198	152.007645	4145507
IBM	2016-09-09	151.080307	151.434036	148.804977	148.843216	5424556
IBM	2016-09-12	148.432129	151.558319	148.030594	151.328873	4568405
IBM	2016-09-13	150.697891	150.984711	148.661575	148.957932	3803988
IBM	2016-09-14	148.852768	149.015289	146.644363	147.27533	4038188
IBM	2016-09-15	147.514343	149.455063	146.472275	148.814529	3813298
IBM	2016-09-16	148.221802	148.565964	146.72084	147.07457	6760926
IBM	2016-09-19	148.05928	149.321228	147.753342	148.05928	2562805
IBM	2016-09-20	149.015289	149.684509	147.657745	147.657745	2258419
IBM	2016-09-21	148.097519	148.833649	147.103256	148.690247	2587699
IBM	2016-09-22	149.28299	150.305923	148.843216	149.244736	2814891
IBM	2016-09-23	148.776291	149.177826	147.906311	148.164429	2826501
IBM	2016-09-26	147.667297	147.667297	146.711288	147.20842	2649832
IBM	2016-09-27	147.533463	149.875717	147.045883	149.875717	3124611
IBM	2016-09-28	150.086044	151.653915	149.359467	151.328873	3462260
IBM	2016-09-29	151.653915	157.74379	150.53537	151.156784	3530041
IBM	2016-09-30	151.912048	152.810699	151.108994	151.864243	3762357
IBM	2016-10-03	151.108994	151.40535	150.114716	150.678772	2330279
IBM	2016-10-04	150.736145	151.558319	148.967499	149.579346	3016769
IBM	2016-10-05	150.162521	150.889099	149.827911	150.172089	1761987
IBM	2016-10-06	149.942642	150.506699	149.034424	149.980881	2039805
IBM	2016-10-07	150.229446	150.764816	148.049713	148.824097	2794807
IBM	2016-10-10	149.818359	151.520081	149.770554	150.114716	2595440
IBM	2016-10-11	149.837479	150.047806	147.122375	147.982788	3034760
IBM	2016-10-12	148.154877	148.154877	146.347992	147.504776	3100344
IBM	2016-10-13	146.94072	147.437866	145.573608	146.959854	3043755
IBM	2016-10-14	147.676865	148.690247	147.313583	147.657745	4558677
IBM	2016-10-17	147.657745	149.034424	147.552582	147.963669	6161358
IBM	2016-10-18	143.422562	144.359467	141.290634	144.091782	13358048
IBM	2016-10-19	144.617584	145.745697	144.196945	144.608032	4846013
IBM	2016-10-20	144.627151	146.175903	144.378586	144.856598	4208163
IBM	2016-10-21	143.957932	144.502869	142.982788	143.049713	4617253
IBM	2016-10-24	143.785858	144.856598	143.785858	143.94838	2789368
IBM	2016-10-25	143.94838	144.512421	143.240921	144.244736	2769285
IBM	2016-10-26	144.082214	146.214142	143.652008	145.13385	2941038
IBM	2016-10-27	146.099426	147.284897	145.33461	146.606125	4423848
IBM	2016-10-28	147.27533	147.648178	145.487579	145.898666	3822607
IBM	2016-10-31	146.042068	147.543015	146.042068	146.931168	3716647
IBM	2016-11-01	146.749527	147.141495	145.066925	146.07074	3338727
IBM	2016-11-02	145.774384	146.606125	145.0	145.267685	3215822
IBM	2016-11-03	145.803055	146.978973	145.124283	145.66922	3011225
IBM	2016-11-04	145.697891	146.883362	145.191208	145.726578	2584038
IBM	2016-11-07	147.217972	149.244736	147.07457	148.871887	3979925
IBM	2016-11-08	147.762909	149.072662	146.328873	148.346085	4102307
IBM	2016-11-09	146.233276	148.718933	144.359467	148.001907	5652270
IBM	2016-11-10	150.726578	154.072662	150.659653	153.173996	8070727
IBM	2016-11-11	152.934998	154.244736	152.323135	154.177826	4651144
IBM	2016-11-14	154.158707	154.741867	150.650101	151.252396	5435539
IBM	2016-11-15	151.453156	152.151047	150.621414	151.692154	3636942
IBM	2016-11-16	151.491394	152.533463	151.080307	152.284897	2356429
IBM	2016-11-17	152.217972	152.896744	151.864243	152.772461	2365215
IBM	2016-11-18	152.772461	153.652008	152.20842	153.336517	3118754
IBM	2016-11-21	153.623322	155.831741	153.317398	155.611862	4850407
IBM	2016-11-22	155.831741	155.831741	154.827911	155.516251	2898257
IBM	2016-11-23	154.818359	155.238998	154.263855	154.856598	2356324
IBM	2016-11-25	154.713196	156.013382	154.713196	155.965576	1679144
IBM	2016-11-28	156.022949	157.418732	155.544937	157.284897	4654072
IBM	2016-11-29	156.787766	157.179733	155.860428	156.338425	3293017
IBM	2016-11-30	156.166351	156.596558	155.076477	155.086044	4600099
IBM	2016-12-01	154.827911	155.066925	151.338425	152.79158	4848942
IBM	2016-12-02	152.007645	153.240921	151.443588	152.982788	2866981
IBM	2016-12-05	153.776291	154.063095	152.571701	152.810699	3605667
IBM	2016-12-06	153.087952	153.718933	151.94072	153.298279	2990514
IBM	2016-12-07	153.537292	157.915863	153.336517	157.543015	4639115
IBM	2016-12-08	157.619507	158.699814	156.998093	158.087952	3416654
IBM	2016-12-09	157.915863	159.388138	157.361374	159.196945	3291657
IBM	2016-12-12	159.388138	159.455063	157.810699	158.221802	3548346
IBM	2016-12-13	158.393875	162.476105	158.393875	160.889099	6205186
IBM	2016-12-14	160.965576	162.418732	160.086044	161.099426	4313913
IBM	2016-12-15	160.621414	162.380493	160.401535	160.630981	3544476
IBM	2016-12-16	161.5392	161.673035	158.757172	159.397705	7448148
IBM	2016-12-19	159.493301	159.904404	158.699814	159.349899	3091871
IBM	2016-12-20	160.124283	160.850861	159.13002	160.229446	2274632
IBM	2016-12-21	158.938812	160.554489	157.982788	159.971313	3740182
IBM	2016-12-22	160.0	160.831741	159.254303	159.713196	2931520
IBM	2016-12-23	159.655838	160.124283	159.13002	159.378586	1779455
IBM	2016-12-27	159.636703	160.592728	159.512421	159.789673	1461785
IBM	2016-12-28	159.933075	160.363297	158.699814	158.881454	1838345
IBM	2016-12-29	158.718933	159.646271	158.699814	159.273422	1740021
IBM	2016-12-30	159.120453	159.369019	158.221802	158.690247	3088629
IBM	2017-01-03	159.655838	160.487579	158.709366	159.837479	3069278
IBM	2017-01-04	160.391968	162.399612	160.0	161.816437	3536944
IBM	2017-01-05	161.806885	161.94072	159.904404	161.281067	2805686
IBM	2017-01-06	161.271515	162.447418	160.152969	162.07457	3080993
IBM	2017-01-09	162.017212	162.332703	160.248566	160.277252	3336635
IBM	2017-01-10	160.592728	160.697891	158.068832	158.240921	4308160
IBM	2017-01-11	158.747604	160.382416	158.317398	160.372849	3765077
IBM	2017-01-12	160.391968	160.621414	158.27916	160.564056	3062165
IBM	2017-01-13	160.583176	161.07074	159.541107	159.980881	3007668
IBM	2017-01-17	159.359467	160.783936	158.814529	160.506699	3468222
IBM	2017-01-18	160.086044	161.175903	159.359467	159.46463	4192159
IBM	2017-01-19	159.617584	160.086044	158.508606	159.474182	7283716
IBM	2017-01-20	160.430206	163.135757	158.699814	163.049713	13273740
IBM	2017-01-23	162.600388	163.718933	162.533463	163.508606	5730197
IBM	2017-01-24	163.824097	168.26004	163.632889	168.164429	7272210
IBM	2017-01-25	168.508606	171.367111	168.384323	170.449326	6194935
IBM	2017-01-26	170.229446	171.013382	169.703629	170.803055	3204839
IBM	2017-01-27	170.621414	171.319305	169.502869	169.502869	3642486
IBM	2017-01-30	169.196945	169.28299	166.902481	168.068832	4283161
IBM	2017-01-31	167.351822	167.858505	165.975143	166.845123	4329394
IBM	2017-02-01	167.304016	167.973236	165.286804	166.625244	2924302
IBM	2017-02-02	166.567871	167.27533	165.917786	166.902481	2741043
IBM	2017-02-03	167.304016	168.585083	167.198853	168.087952	3461528
IBM	2017-02-06	167.600388	168.240921	166.711288	168.12619	2772737
IBM	2017-02-07	168.26004	170.764816	168.164429	170.611862	4051681
IBM	2017-02-08	169.694077	169.694077	168.145309	168.422562	3047103
IBM	2017-02-09	168.422562	169.980881	168.173996	169.416824	3232872
IBM	2017-02-10	169.569794	171.00383	168.986618	170.822174	3065512
IBM	2017-02-13	171.357559	171.988525	170.975143	171.472275	3235696
IBM	2017-02-14	170.71701	172.20842	170.506699	172.20842	2904219
IBM	2017-02-15	172.27533	173.919693	171.902481	173.690247	3048358
IBM	2017-02-16	173.470367	174.751434	172.915863	173.451248	3401069
IBM	2017-02-17	173.27916	173.585083	172.084137	172.72467	3715915
IBM	2017-02-21	172.657745	172.839386	171.242828	172.332703	4686394
IBM	2017-02-22	172.170166	173.365204	172.170166	173.183563	3159443
IBM	2017-02-23	173.99617	174.474182	172.963669	173.661575	2387495
IBM	2017-02-24	172.284897	173.508606	171.978973	173.374756	3451905
IBM	2017-02-27	173.221802	173.27916	171.395798	171.510513	3861100
IBM	2017-02-28	171.491394	172.686417	171.462708	171.912048	3423976
IBM	2017-03-01	172.543015	174.521988	172.112808	173.94838	3143858
IBM	2017-03-02	173.881454	173.881454	172.495224	172.59082	3052437
IBM	2017-03-03	172.59082	173.346085	171.854691	172.131927	1905812
IBM	2017-03-06	171.816437	173.030594	171.673035	172.533463	3351802
IBM	2017-03-07	172.762909	173.317398	172.27533	172.447418	3117603
IBM	2017-03-08	172.801147	172.992355	171.414917	171.558319	3721040
IBM	2017-03-09	171.271515	171.367111	168.145309	169.388138	5694529
IBM	2017-03-10	170.372849	171.596558	169.617584	170.009567	3242914
IBM	2017-03-13	170.028687	170.229446	168.661575	168.699814	3642381
IBM	2017-03-14	168.432129	169.043976	167.504776	167.992355	3292285
IBM	2017-03-15	167.982788	168.527725	167.065002	168.0784	3991013
IBM	2017-03-16	170.611862	171.128113	169.043976	169.445511	4510143
IBM	2017-03-17	168.537292	169.015289	167.92543	167.92543	6193366
IBM	2017-03-20	167.92543	168.432129	167.437866	167.973236	2590001
IBM	2017-03-21	168.269592	168.479919	166.195023	166.233276	4108374
IBM	2017-03-22	166.38623	167.361374	165.20076	167.093689	3609223
IBM	2017-03-23	166.759079	167.94455	165.927338	167.131927	3912040
IBM	2017-03-24	167.418732	167.782028	165.764816	166.185471	3369898
IBM	2017-03-27	165.095596	166.500961	164.521988	166.128113	3408914
IBM	2017-03-28	166.290634	167.304016	165.391968	166.835571	3685999
IBM	2017-03-29	166.634796	166.816437	165.831741	166.290634	3227538
IBM	2017-03-30	166.214142	166.912048	166.05162	166.214142	3314042
IBM	2017-03-31	166.328873	167.25621	166.05162	166.481842	3047730
IBM	2017-04-03	166.175903	167.179733	165.755264	166.826004	4483679
IBM	2017-04-04	165.889099	167.265778	165.640533	166.845123	3251909
IBM	2017-04-05	167.017212	168.575531	165.210327	165.277252	6525889
IBM	2017-04-06	165.841293	165.841293	164.674957	164.86615	3593428
IBM	2017-04-07	164.512421	165.325043	163.747604	164.569794	3753362
IBM	2017-04-10	164.942642	164.971313	163.479919	163.671127	3964235
IBM	2017-04-11	163.145309	163.699814	161.548752	163.0784	5116927
IBM	2017-04-12	163.518158	163.671127	162.543015	163.154877	3427637
IBM	2017-04-13	162.447418	163.824097	162.07457	162.07457	3352953
IBM	2017-04-17	162.284897	163.766724	162.160614	163.575531	3891329
IBM	2017-04-18	163.27916	164.139572	162.361374	162.571701	6637393
IBM	2017-04-19	154.646271	155.487579	152.581268	154.579346	20171378
IBM	2017-04-20	154.225616	155.258133	153.441681	155.162521	6785193
IBM	2017-04-21	154.923523	154.980881	153.326965	153.326965	5865759
IBM	2017-04-24	154.196945	154.46463	153.365204	153.680695	5565348
IBM	2017-04-25	154.66539	154.913956	153.326965	153.336517	5083978
IBM	2017-04-26	153.470367	154.015289	152.858505	153.021027	4526879
IBM	2017-04-27	153.240921	153.422562	152.60994	153.269592	4312240
IBM	2017-04-28	153.441681	153.527725	152.676865	153.240921	4345189
IBM	2017-05-01	153.011475	153.365204	151.72084	151.854691	5162324
IBM	2017-05-02	152.428299	152.476105	151.663483	152.103256	3355777
IBM	2017-05-03	151.759079	152.437866	151.548752	151.653915	4176992
IBM	2017-05-04	151.902481	152.141495	151.395798	152.05545	4477508
IBM	2017-05-05	146.768646	148.92926	146.271515	148.231354	13097280
IBM	2017-05-08	146.080307	146.72084	145.506699	146.300186	7836632
IBM	2017-05-09	145.889099	146.367111	144.894836	145.420654	7168238
IBM	2017-05-10	144.980881	145.66922	144.483749	144.598465	5229895
IBM	2017-05-11	144.407272	144.502869	143.202682	144.024857	5886783
IBM	2017-05-12	143.690247	144.608032	143.403442	143.757172	3886204
IBM	2017-05-15	143.99617	145.152969	143.833649	144.847031	4440793
IBM	2017-05-16	144.990433	147.217972	144.990433	146.9216	5767330
IBM	2017-05-17	146.558319	147.361374	144.254303	144.292542	5430309
IBM	2017-05-18	144.225616	144.674957	143.508606	144.149139	3424813
IBM	2017-05-19	144.369019	145.755264	144.254303	145.296371	5902578
IBM	2017-05-22	145.411087	146.118546	144.933075	145.927338	3453997
IBM	2017-05-23	145.860428	146.9216	145.238998	145.344162	2682467
IBM	2017-05-24	145.516251	146.042068	144.579346	145.803055	3904090
IBM	2017-05-25	146.510513	146.969406	146.223709	146.462708	2701504
IBM	2017-05-26	146.128113	146.271515	145.372849	145.783936	2555692
IBM	2017-05-30	145.267685	145.956024	144.923523	145.057358	3834636
IBM	2017-05-31	145.344162	146.080307	144.980881	145.917786	3706396
IBM	2017-06-01	146.080307	146.147232	144.961761	145.956024	3052333
IBM	2017-06-02	146.338425	146.462708	145.124283	145.363297	3750642
IBM	2017-06-05	145.143402	146.20459	145.009567	145.707458	4157955
IBM	2017-06-06	145.315491	146.166351	145.315491	145.66922	3971871
IBM	2017-06-07	146.319305	147.418732	144.168259	144.340347	5089522
IBM	2017-06-08	144.359467	146.099426	144.28299	145.411087	3879614
IBM	2017-06-09	145.315491	147.476105	145.20076	147.323135	4562129
IBM	2017-06-12	147.40918	150.286804	147.246658	148.355637	6769189
IBM	2017-06-13	148.604202	148.642441	147.370941	147.466537	3685581
IBM	2017-06-14	147.198853	148.12619	146.214142	147.045883	3189359
IBM	2017-06-15	146.548752	147.887192	146.548752	147.437866	4868398
IBM	2017-06-16	147.447418	148.585083	146.242828	148.546844	7052132
IBM	2017-06-19	148.671127	149.005737	147.74379	148.030594	4842457
IBM	2017-06-20	147.686417	148.556412	147.466537	148.135757	4687858
IBM	2017-06-21	148.938812	148.938812	146.644363	147.026764	4141846
IBM	2017-06-22	147.753342	148.173996	146.931168	147.60994	2485819
IBM	2017-06-23	147.552582	147.877625	147.036331	147.332703	3433181
IBM	2017-06-26	147.906311	148.900574	147.829834	148.403442	2252561
IBM	2017-06-27	148.183563	148.508606	147.705551	147.94455	2496279
IBM	2017-06-28	148.326965	148.709366	147.973236	148.489487	2323166
IBM	2017-06-29	148.518158	148.891006	146.864243	147.351822	3412261
IBM	2017-06-30	147.495224	147.705551	146.40535	147.065002	3735789
IBM	2017-07-03	146.826004	149.168259	146.768646	148.738052	2952335
IBM	2017-07-05	148.919693	149.034424	146.87381	146.912048	3728362
IBM	2017-07-06	146.615677	147.065002	145.53537	145.659653	2884345
IBM	2017-07-07	145.908218	146.73996	145.449326	146.214142	2573265
IBM	2017-07-10	146.185471	147.122375	145.917786	146.673035	3353685
IBM	2017-07-11	146.520081	146.892929	145.363297	146.453156	3606085
IBM	2017-07-12	146.730408	147.456985	146.319305	146.94072	3240403
IBM	2017-07-13	146.94072	147.40918	146.453156	146.87381	2590001
IBM	2017-07-14	147.237091	147.820267	146.653915	147.456985	3406194
IBM	2017-07-17	146.835571	147.112808	145.544937	146.281067	4981680
IBM	2017-07-18	145.659653	147.504776	145.315491	147.227539	7914873
IBM	2017-07-19	143.422562	143.642441	140.258133	141.042068	14951106
IBM	2017-07-20	141.042068	142.284897	140.564056	141.166351	7543961
IBM	2017-07-21	141.099426	141.367111	140.066925	140.611862	6808937
IBM	2017-07-24	140.53537	140.573608	139.388138	139.569794	4055970
IBM	2017-07-25	140.124283	141.00383	139.608032	139.761002	4402509
IBM	2017-07-26	139.837479	140.019119	138.116638	138.967499	4113290
IBM	2017-07-27	138.623322	139.005737	137.323135	138.690247	6726617
IBM	2017-07-28	138.441681	138.661575	137.514343	137.94455	3195321
IBM	2017-07-31	138.030594	138.556412	137.829834	138.307846	4556062
IBM	2017-08-01	138.623322	139.263855	138.355637	138.910141	3367597
IBM	2017-08-02	138.738052	138.900574	137.877625	138.097519	3703781
IBM	2017-08-03	138.0784	138.94838	138.0784	138.565964	3175028
IBM	2017-08-04	138.623322	138.99617	138.049713	138.776291	2666672
IBM	2017-08-07	138.623322	138.709366	136.472275	137.160614	4830742
IBM	2017-08-08	135.755264	136.481842	135.755264	135.860428	3450440
IBM	2017-08-09	135.516251	135.783936	134.980881	135.53537	3060387
IBM	2017-08-10	135.411087	136.156784	135.019119	135.602295	4733568
IBM	2017-08-11	136.185471	136.319305	135.296371	135.602295	3142184
IBM	2017-08-14	135.755264	136.481842	135.697891	136.061188	2352036
IBM	2017-08-15	136.281067	137.036331	134.397705	135.822174	4896849
IBM	2017-08-16	135.554489	136.625244	135.382416	136.233276	3439039
IBM	2017-08-17	136.252396	136.606125	134.512421	134.512421	4625517
IBM	2017-08-18	134.674957	134.942642	133.441681	133.556412	4343724
IBM	2017-08-21	133.451248	134.244736	133.011475	134.158707	3337472
IBM	2017-08-22	134.455063	134.942642	134.206497	134.808792	2661442
IBM	2017-08-23	134.512421	136.759079	134.493301	135.889099	4234522
IBM	2017-08-24	136.233276	137.361374	135.994263	136.653915	3757441
IBM	2017-08-25	136.998093	137.848953	136.950287	137.418732	3005053
IBM	2017-08-28	137.772461	138.202682	136.128113	136.242828	5319956
IBM	2017-08-29	135.850861	137.122375	135.659653	136.845123	3147937
IBM	2017-08-30	136.959854	136.978973	136.147232	136.290634	2861856
IBM	2017-08-31	136.730408	137.342255	136.357559	136.73996	3824594
IBM	2017-09-01	136.692154	138.145309	136.692154	137.74379	3505878
IBM	2017-09-05	137.189301	138.011475	136.424469	136.749527	3239985
IBM	2017-09-06	137.552582	138.116638	137.189301	137.495224	3423872
IBM	2017-09-07	137.762909	138.27916	136.147232	136.615677	4380857
IBM	2017-09-08	136.854691	136.854691	135.411087	136.185471	3521045
IBM	2017-09-11	137.227539	138.747604	136.72084	138.489487	4825616
IBM	2017-09-12	138.728485	139.933075	138.154877	139.349899	5479053
IBM	2017-09-13	138.957932	139.856598	138.94838	139.569794	4289646
IBM	2017-09-14	139.445511	139.942642	139.110901	139.139572	3929717
IBM	2017-09-15	138.451248	138.785858	137.74379	138.451248	7737471
IBM	2017-09-18	138.441681	139.082214	137.92543	138.193115	3158397
IBM	2017-09-19	138.422562	138.604202	137.877625	138.040146	3623762
IBM	2017-09-20	138.556412	139.46463	138.068832	139.46463	5698085
IBM	2017-09-21	139.244736	139.474182	138.718933	138.871887	2673158
IBM	2017-09-22	139.187378	139.187378	138.231354	138.747604	2920746
IBM	2017-09-25	138.738052	139.608032	138.537292	139.455063	5452903
IBM	2017-09-26	139.923523	140.936905	139.521988	140.114716	4695076
IBM	2017-09-27	140.229446	140.439774	138.652008	139.254303	3663824
IBM	2017-09-28	139.254303	139.445511	137.868073	139.254303	2902441
IBM	2017-09-29	139.053543	139.28299	138.546844	138.699814	2776816
IBM	2017-10-02	138.957932	140.411087	138.824097	140.210327	3109967
IBM	2017-10-03	140.238998	140.726578	139.904404	140.325043	2408624
IBM	2017-10-04	140.53537	140.554489	139.684509	140.038239	2347642
IBM	2017-10-05	140.229446	141.05162	140.038239	140.267685	2810079
IBM	2017-10-06	140.191208	140.391968	139.885284	140.038239	2743867
IBM	2017-10-09	140.057358	141.290634	139.913956	140.908218	2806000
IBM	2017-10-10	141.214142	142.399612	141.156784	141.969406	4218100
IBM	2017-10-11	141.87381	141.94072	140.803055	141.128113	3872501
IBM	2017-10-12	141.07074	141.38623	140.315491	140.564056	3414458
IBM	2017-10-13	140.994263	141.347992	140.478012	140.630981	2621904
IBM	2017-10-16	140.745697	141.175903	140.066925	140.372849	3192497
IBM	2017-10-17	140.181641	140.650101	139.751434	140.095596	6665530
IBM	2017-10-18	150.210327	154.139572	150.047806	152.514343	31892749
IBM	2017-10-19	152.772461	153.881454	152.093689	153.824097	10370253
IBM	2017-10-20	153.986618	155.33461	152.74379	154.942642	8230765
IBM	2017-10-23	154.923523	155.363297	152.523895	152.533463	6045252
IBM	2017-10-24	152.629059	152.676865	148.346085	149.024857	8571656
IBM	2017-10-25	149.149139	149.493301	146.328873	146.749527	7239471
IBM	2017-10-26	147.523895	148.298279	146.787766	146.845123	4498323
IBM	2017-10-27	147.74379	147.829834	146.185471	146.9216	5120379
IBM	2017-10-30	146.998093	147.79158	145.994263	147.571701	4404078
IBM	2017-10-31	147.543015	148.116638	146.20459	147.284897	4527402
IBM	2017-11-01	147.323135	148.087952	147.065002	147.25621	3389249
IBM	2017-11-02	147.399612	147.695984	146.185471	146.606125	3553890
IBM	2017-11-03	146.673035	146.72084	144.827911	144.913956	4635663
IBM	2017-11-06	145.095596	145.143402	143.671127	144.206497	4705326
IBM	2017-11-07	144.713196	144.847031	143.881454	144.694077	3871351
IBM	2017-11-08	144.933075	145.114716	143.671127	144.904404	4847582
IBM	2017-11-09	143.336517	145.124283	143.269592	143.690247	4996219
IBM	2017-11-10	144.024857	144.254303	142.581268	142.600388	4505436
IBM	2017-11-13	142.332703	142.447418	141.414917	141.87381	5342445
IBM	2017-11-14	141.443588	142.418732	141.00383	142.342255	3930868
IBM	2017-11-15	141.491394	142.170166	139.780121	140.630981	4992872
IBM	2017-11-16	141.233276	143.068832	141.013382	142.562134	5697039
IBM	2017-11-17	142.772461	143.546844	142.284897	142.418732	5142659
IBM	2017-11-20	144.015289	145.267685	143.307846	143.891006	5937619
IBM	2017-11-21	144.646271	145.745697	144.550674	145.267685	3928985
IBM	2017-11-22	145.315491	145.688339	144.674957	145.095596	3361426
IBM	2017-11-24	145.267685	145.506699	144.674957	145.162521	1247878
IBM	2017-11-27	145.372849	145.783936	144.952194	145.296371	3529204
IBM	2017-11-28	145.650101	146.20459	145.028687	145.764816	4156490
IBM	2017-11-29	146.089859	146.854691	145.478012	146.797318	5333240
IBM	2017-11-30	146.892929	147.619507	146.347992	147.198853	6799837
IBM	2017-12-01	147.60994	148.202682	146.185471	147.954117	5824023
IBM	2017-12-04	149.101334	149.904404	148.250473	149.579346	4878858
IBM	2017-12-05	149.569794	149.847031	147.877625	148.518158	5301128
IBM	2017-12-06	147.323135	149.349899	147.313583	147.323135	3567592
IBM	2017-12-07	146.835571	147.657745	146.520081	146.816437	3944571
IBM	2017-12-08	148.164429	148.212234	146.797318	148.001907	3682234
IBM	2017-12-11	148.623322	149.034424	147.772461	148.575531	4291424
IBM	2017-12-12	150.382416	150.908218	148.336517	149.847031	6612603
IBM	2017-12-13	149.713196	149.837479	147.122375	147.141495	5922034
IBM	2017-12-14	147.801147	148.288712	146.94072	147.227539	4850720
IBM	2017-12-15	146.854691	147.036331	145.344162	145.793503	11798775
IBM	2017-12-18	146.835571	147.399612	146.472275	146.587006	5327069
IBM	2017-12-19	147.27533	147.39006	146.357559	146.491394	4305754
IBM	2017-12-20	146.892929	147.122375	146.061188	146.223709	3959842
IBM	2017-12-21	146.434036	146.711288	144.827911	144.837479	4344979
IBM	2017-12-22	145.143402	146.271515	144.837479	145.793503	3128168
IBM	2017-12-26	145.803055	147.093689	145.793503	146.108994	2593034
IBM	2017-12-27	146.223709	146.443588	145.898666	146.395798	2248168
IBM	2017-12-28	146.462708	147.342255	146.462708	147.265778	2811230
IBM	2017-12-29	147.39006	147.915863	146.673035	146.673035	3480147
IBM	2018-01-02	147.705551	148.001907	146.787766	147.466537	4395815
IBM	2018-01-03	150.420654	152.782028	149.455063	151.520081	9875914
IBM	2018-01-04	152.629059	155.181641	152.361374	154.588913	7903785
IBM	2018-01-05	155.296371	155.736145	154.015289	155.344162	5434807
IBM	2018-01-08	155.506699	156.701721	154.588913	156.281067	5478425
IBM	2018-01-09	156.692154	157.294449	155.889099	156.625244	4541523
IBM	2018-01-10	155.745697	157.103256	155.353729	156.959854	4366109
IBM	2018-01-11	157.552582	157.686417	156.118546	156.978973	3969047
IBM	2018-01-12	156.806885	157.495224	155.860428	155.965576	5263367
IBM	2018-01-16	157.839386	158.021027	156.166351	156.644363	8152733
IBM	2018-01-17	160.621414	161.692154	159.904404	161.233276	12248660
IBM	2018-01-18	162.523895	163.604202	160.755264	161.682602	14915228
IBM	2018-01-19	157.227539	158.12619	154.206497	155.229446	22146435
IBM	2018-01-22	154.407272	156.768646	154.024857	155.449326	8870917
IBM	2018-01-23	155.659653	158.94838	155.363297	158.938812	7809645
IBM	2018-01-24	159.416824	161.300186	157.571701	158.097519	5904670
IBM	2018-01-25	158.61377	159.445511	157.92543	158.193115	3454415
IBM	2018-01-26	158.814529	160.047806	158.499039	159.980881	3962143
IBM	2018-01-29	160.086044	160.984711	158.709366	159.46463	3678782
IBM	2018-01-30	158.900574	159.435944	155.984711	156.424469	5127806
IBM	2018-01-31	156.548752	157.734222	155.602295	156.500961	4260149
IBM	2018-02-01	156.013382	156.912048	154.780121	155.258133	4638173
IBM	2018-02-02	154.588913	154.875717	151.883362	152.036331	5493487
IBM	2018-02-05	150.946457	151.529633	143.403442	145.822174	9148944
IBM	2018-02-06	143.680695	148.652008	142.552582	148.508606	10321614
IBM	2018-02-07	147.39006	148.508606	146.5392	147.084137	6432063
IBM	2018-02-08	145.774384	146.424469	141.013382	141.099426	7090939
IBM	2018-02-09	142.065002	143.919693	138.049713	142.934998	8188402
IBM	2018-02-12	144.263855	145.697891	143.690247	144.741867	6151944
IBM	2018-02-13	144.263855	144.531555	143.05928	144.120453	5115986
IBM	2018-02-14	143.585083	148.183563	143.403442	147.954117	5731034
IBM	2018-02-15	148.661575	149.961761	146.94072	149.149139	5882286
IBM	2018-02-16	148.862335	150.850861	148.843216	149.311661	4479913
IBM	2018-02-20	148.938812	149.101334	147.103256	148.336517	4696122
IBM	2018-02-21	148.59465	149.894836	147.131927	147.189301	3900116
IBM	2018-02-22	147.705551	148.221802	146.07074	146.443588	4209732
IBM	2018-02-23	147.514343	148.99617	147.294449	148.680695	3405881
IBM	2018-02-26	148.957932	151.892929	148.671127	151.606125	3776374
IBM	2018-02-27	151.491394	152.753342	149.646271	149.66539	4432216
IBM	2018-02-28	150.573608	151.185471	148.94838	148.977051	3978461
IBM	2018-03-01	148.690247	150.066925	146.07074	147.045883	4225108
IBM	2018-03-02	146.07074	147.954117	145.20076	147.695984	3411111
IBM	2018-03-05	147.342255	150.564056	146.988525	150.047806	3839448
IBM	2018-03-06	150.363297	150.946457	148.336517	148.871887	3855242
IBM	2018-03-07	148.183563	151.845123	147.92543	151.357559	4819654
IBM	2018-03-08	152.007645	152.552582	148.250473	149.340347	6752558
IBM	2018-03-09	150.544937	152.562134	150.382416	152.304016	5253221
IBM	2018-03-12	152.619507	153.938812	151.883362	153.212234	5296421
IBM	2018-03-13	153.049713	154.980881	151.826004	152.313583	4378138
IBM	2018-03-14	153.12619	153.61377	150.803055	151.166351	3798863
IBM	2018-03-15	151.730408	154.158707	151.548752	152.59082	4048648
IBM	2018-03-16	153.021027	154.856598	152.619507	153.212234	9688784
IBM	2018-03-19	152.686417	152.858505	149.569794	150.430206	5734172
IBM	2018-03-20	150.592728	150.984711	148.4608	149.33078	4536188
IBM	2018-03-21	149.684509	151.242828	149.063095	149.79924	3642381
IBM	2018-03-22	148.183563	148.422562	145.315491	145.401535	4964630
IBM	2018-03-23	145.554489	145.86998	142.007645	142.342255	4645181
IBM	2018-03-26	144.560226	146.902481	143.671127	146.625244	4292679
IBM	2018-03-27	147.179733	148.05928	144.512421	145.229446	4062350
IBM	2018-03-28	145.382416	147.093689	145.210327	145.812622	3833381
IBM	2018-03-29	146.338425	147.122375	144.435944	146.682602	3577320
IBM	2018-04-02	146.596558	146.634796	141.902481	143.470367	5387318
IBM	2018-04-03	144.168259	144.359467	141.778198	143.26004	4325942
IBM	2018-04-04	141.38623	147.676865	140.965576	147.342255	5026344
IBM	2018-04-05	147.648178	148.107071	146.596558	147.25621	3331928
IBM	2018-04-06	146.711288	147.179733	142.963669	143.94838	3841853
IBM	2018-04-09	145.124283	147.858505	145.066925	145.975143	4616207
IBM	2018-04-10	148.212234	149.713196	147.94455	148.556412	3981494
IBM	2018-04-11	147.581268	148.92926	147.112808	148.527725	3458599
IBM	2018-04-12	149.856598	151.988525	149.780121	151.118546	5898812
IBM	2018-04-13	151.692154	152.217972	149.053543	149.818359	4243727
IBM	2018-04-16	151.042068	152.141495	150.736145	150.946457	4379393
IBM	2018-04-17	151.835571	154.875717	151.5392	153.833649	10677045
IBM	2018-04-18	145.449326	145.917786	141.73996	142.246658	21319258
IBM	2018-04-19	142.629059	142.648178	140.172089	141.20459	8458061
IBM	2018-04-20	141.395798	141.462708	138.154877	138.527725	8645818
IBM	2018-04-23	138.652008	139.541107	137.982788	139.445511	5560118
IBM	2018-04-24	140.066925	140.822174	138.173996	139.158707	5142659
IBM	2018-04-25	139.378586	139.961761	137.772461	139.521988	7663414
IBM	2018-04-26	140.152969	140.879547	139.770554	140.267685	4462027
IBM	2018-04-27	140.382416	140.774384	139.254303	140.038239	3352953
IBM	2018-04-30	140.401535	140.898666	138.585083	138.585083	4618613
IBM	2018-05-01	138.288712	138.642441	137.160614	138.623322	4637336
IBM	2018-05-02	138.107071	138.451248	135.822174	136.185471	5433865
IBM	2018-05-03	135.879547	135.975143	133.747604	135.745697	5249456
IBM	2018-05-04	134.894836	138.001907	134.110901	137.581268	4604701
IBM	2018-05-07	137.667297	137.973236	136.367111	136.9216	3825222
IBM	2018-05-08	136.711288	137.198853	135.812622	136.711288	5616079
IBM	2018-05-09	135.659653	136.730408	135.066925	136.338425	4389016
IBM	2018-05-10	136.854691	137.982788	136.72084	137.896744	3898024
IBM	2018-05-11	137.772461	138.479919	137.265778	137.801147	3214567
IBM	2018-05-14	138.116638	138.738052	137.801147	137.954117	3364041
IBM	2018-05-15	137.189301	137.657745	136.634796	137.418732	4277512
IBM	2018-05-16	137.380493	138.652008	136.969406	138.269592	3314460
IBM	2018-05-17	138.145309	138.804977	137.447418	138.145309	3292494
IBM	2018-05-18	138.116638	138.565964	137.657745	137.74379	2805581
IBM	2018-05-21	138.575531	139.617584	138.317398	139.091782	3027856
IBM	2018-05-22	139.120453	139.770554	138.623322	138.709366	2389064
IBM	2018-05-23	138.001907	138.336517	137.170166	138.307846	3618846
IBM	2018-05-24	138.040146	138.12619	136.663483	137.734222	3555040
IBM	2018-05-25	137.571701	138.212234	137.151047	137.323135	5140358
IBM	2018-05-29	136.261948	136.606125	134.043976	135.009567	4746330
IBM	2018-05-30	135.659653	136.806885	135.583176	136.347992	5353951
IBM	2018-05-31	136.529633	136.529633	134.847031	135.095596	7144494
IBM	2018-06-01	136.166351	136.558319	135.391968	135.707458	4034945
IBM	2018-06-04	136.042068	136.87381	135.927338	136.749527	3174924
IBM	2018-06-05	136.759079	137.74379	136.749527	137.380493	2966456
IBM	2018-06-06	137.992355	138.355637	137.227539	138.346085	3368225
IBM	2018-06-07	138.623322	140.248566	138.556412	138.967499	4515059
IBM	2018-06-08	138.623322	139.990433	138.021027	139.713196	5450183
IBM	2018-06-11	140.172089	140.927338	139.713196	140.13385	3409960
IBM	2018-06-12	140.630981	141.032501	140.172089	140.411087	2761963
IBM	2018-06-13	140.33461	140.984711	139.770554	139.913956	3104737
IBM	2018-06-14	140.20076	140.516251	138.709366	138.814529	3479310
IBM	2018-06-15	138.527725	139.072662	137.380493	138.99617	9535336
IBM	2018-06-18	137.839386	138.164429	136.845123	138.12619	4483574
IBM	2018-06-19	136.826004	137.877625	136.663483	137.571701	3647402
IBM	2018-06-20	137.877625	138.164429	136.147232	136.357559	3483075
IBM	2018-06-21	136.319305	136.845123	134.636703	135.038239	4066534
IBM	2018-06-22	135.411087	135.573608	134.588913	135.066925	5869420
IBM	2018-06-25	134.225616	134.225616	132.198853	132.686417	9348207
IBM	2018-06-26	133.231354	133.699814	132.246658	132.963669	4329917
IBM	2018-06-27	132.992355	133.632889	131.40535	131.434036	4290483
IBM	2018-06-28	132.026764	134.359467	131.883362	133.881454	4731790
IBM	2018-06-29	134.149139	135.143402	133.470367	133.556412	3880765
IBM	2018-07-02	132.198853	134.053543	132.122375	133.709366	3562048
IBM	2018-07-03	134.46463	134.741867	133.240921	133.432129	2053507
IBM	2018-07-05	134.302109	135.210327	133.776291	135.210327	3916956
IBM	2018-07-06	135.305923	136.653915	134.961761	136.214142	2980054
IBM	2018-07-09	136.319305	138.355637	136.20459	138.040146	4084316
IBM	2018-07-10	138.154877	139.187378	137.915863	138.346085	3950742
IBM	2018-07-11	137.667297	139.761002	137.667297	138.565964	3688824
IBM	2018-07-12	139.435944	140.372849	139.33078	140.009567	3262997
IBM	2018-07-13	140.009567	140.516251	139.388138	139.483749	3203480
IBM	2018-07-16	139.263855	139.378586	137.868073	139.063095	3628365
IBM	2018-07-17	138.384323	138.623322	137.036331	137.179733	5331148
IBM	2018-07-18	137.198853	138.432129	136.462708	138.164429	7254324
IBM	2018-07-19	141.347992	143.919693	140.774384	142.676865	15329967
IBM	2018-07-20	142.045883	142.313583	139.827911	139.913956	6709672
IBM	2018-07-23	139.913956	140.248566	138.632889	139.292542	4077203
IBM	2018-07-24	140.248566	140.573608	139.502869	139.942642	4070614
IBM	2018-07-25	139.588913	140.20076	139.101334	140.172089	3797921
IBM	2018-07-26	140.946457	142.705551	140.181641	140.258133	4997788
IBM	2018-07-27	140.430206	140.66922	138.298279	138.766724	3921768
IBM	2018-07-30	138.432129	139.808792	138.326965	139.091782	3774177
IBM	2018-07-31	139.33078	139.388138	137.820267	138.556412	5726013
IBM	2018-08-01	138.393875	138.804977	137.036331	137.189301	3544266
IBM	2018-08-02	136.577438	137.05545	136.07074	136.673035	4018104
IBM	2018-08-03	136.94072	141.414917	136.711288	141.20459	8424066
IBM	2018-08-06	140.487579	140.726578	139.168259	139.608032	4093730
IBM	2018-08-07	140.20076	141.147232	139.913956	140.544937	3670205
IBM	2018-08-08	140.850861	140.946457	139.808792	140.430206	3745831
IBM	2018-08-09	139.13002	139.521988	138.365204	138.403442	3235801
IBM	2018-08-10	138.145309	138.690247	137.552582	138.12619	3141243
IBM	2018-08-13	137.810699	137.954117	136.261948	136.434036	2989991
IBM	2018-08-14	136.711288	137.495224	136.644363	137.05545	2991560
IBM	2018-08-15	136.281067	137.667297	135.755264	137.581268	4436609
IBM	2018-08-16	138.021027	139.273422	138.021027	138.94838	5492232
IBM	2018-08-17	138.422562	139.952194	138.326965	139.636703	2801816
IBM	2018-08-20	139.933075	140.688339	139.722748	140.066925	2614686
IBM	2018-08-21	140.53537	140.650101	139.474182	139.550674	3249817
IBM	2018-08-22	139.588913	139.732315	138.804977	138.852768	2498894
IBM	2018-08-23	138.661575	139.120453	138.384323	138.977051	2322538
IBM	2018-08-24	139.063095	139.66539	138.499039	139.617584	2904324
IBM	2018-08-27	140.478012	141.128113	140.076477	140.238998	3652214
IBM	2018-08-28	140.487579	140.525818	139.761002	140.143402	2568244
IBM	2018-08-29	140.411087	141.424469	140.152969	141.05162	3298875
IBM	2018-08-30	140.564056	140.822174	138.862335	139.512421	3494058
IBM	2018-08-31	139.311661	140.325043	139.139572	140.038239	3648971
IBM	2018-09-04	139.560226	139.761002	138.441681	139.273422	3479205
IBM	2018-09-05	138.804977	140.296371	138.671127	140.210327	3270319
IBM	2018-09-06	140.420654	141.166351	139.139572	139.952194	4444245
IBM	2018-09-07	139.521988	140.057358	138.738052	139.053543	4908983
IBM	2018-09-10	140.152969	140.822174	139.158707	139.244736	3784742
IBM	2018-09-11	139.579346	140.525818	138.862335	140.047806	3529936
IBM	2018-09-12	139.933075	141.472275	139.608032	140.124283	4714008
IBM	2018-09-13	140.86998	142.447418	140.650101	142.399612	5592439
IBM	2018-09-14	142.304016	142.734222	141.281067	141.806885	3610897
IBM	2018-09-17	141.912048	142.514343	141.271515	141.434036	3715287
IBM	2018-09-18	141.261948	142.437866	140.984711	142.026764	3796352
IBM	2018-09-19	142.093689	143.365204	141.711288	142.504776	4441525
IBM	2018-09-20	143.001907	144.722748	142.868073	144.502869	6226001
IBM	2018-09-21	144.818359	145.889099	144.110901	144.694077	20865085
IBM	2018-09-24	144.455063	144.550674	142.887192	143.432129	4461190
IBM	2018-09-25	143.317398	143.79541	141.835571	142.361374	4599785
IBM	2018-09-26	145.697891	146.606125	144.684509	144.942642	7742387
IBM	2018-09-27	145.325043	145.688339	144.512421	144.837479	3637570
IBM	2018-09-28	144.512421	144.961761	144.158707	144.560226	3457867
IBM	2018-10-01	145.038239	146.673035	145.038239	146.271515	3930240
IBM	2018-10-02	146.261948	147.07457	145.793503	146.988525	3169275
IBM	2018-10-03	147.227539	147.571701	146.080307	146.481842	3467804
IBM	2018-10-04	145.019119	146.080307	143.747604	144.655838	4432843
IBM	2018-10-05	144.263855	145.114716	141.367111	142.476105	4813901
IBM	2018-10-08	141.969406	142.514343	140.707458	141.864243	3388308
IBM	2018-10-09	141.567871	141.835571	140.468445	140.764816	3809950
IBM	2018-10-10	141.013382	141.195023	136.233276	136.414917	5802894
IBM	2018-10-11	136.347992	137.848953	132.676865	132.906311	9111183
IBM	2018-10-12	134.913956	135.315491	132.963669	134.655838	6865316
IBM	2018-10-15	134.206497	136.00383	133.977051	134.923523	5193913
IBM	2018-10-16	136.644363	139.053543	135.353729	138.738052	9095493
IBM	2018-10-17	129.913956	131.118546	127.552582	128.154877	20359344
IBM	2018-10-18	126.892921	127.533463	124.32122	124.808792	10472238
IBM	2018-10-19	124.904396	126.089867	122.332695	123.422562	8150014
IBM	2018-10-22	123.881454	124.703636	122.753349	124.302101	5982597
IBM	2018-10-23	123.346077	126.099426	122.762909	125.439774	6760926
IBM	2018-10-24	125.401527	125.898659	121.414917	121.615677	5972974
IBM	2018-10-25	121.653923	122.170174	119.636711	120.889099	10778298
IBM	2018-10-26	119.703636	120.248566	118.2696	119.302101	9170282
IBM	2018-10-29	114.091782	118.499046	113.097511	114.378586	21391118
IBM	2018-10-30	115.181641	116.156792	110.086044	110.32505	22445696
IBM	2018-10-31	111.367111	111.376671	109.072655	110.353729	22640670
IBM	2018-11-01	110.420647	111.854683	110.047798	111.692162	14253528
IBM	2018-11-02	112.342255	112.571701	109.502869	110.583176	11079964
IBM	2018-11-05	110.994263	115.458893	110.898659	114.780113	9565252
IBM	2018-11-06	115.391968	118.365204	115.019119	117.705544	10038880
IBM	2018-11-07	118.346077	119.560226	116.950287	119.349907	12952304
IBM	2018-11-08	117.265778	118.929253	117.237091	117.954109	10874634
IBM	2018-11-09	118.173996	119.091782	116.596558	118.107079	7282043
IBM	2018-11-12	118.068832	118.135757	115.34417	115.583176	5626539
IBM	2018-11-13	115.86042	116.873802	114.627151	115.52581	4272282
IBM	2018-11-14	115.783936	116.567879	114.502869	114.913956	4981366
IBM	2018-11-15	114.397705	116.099426	114.254303	116.099426	5447463
IBM	2018-11-16	115.573616	116.491394	115.239006	116.223709	4263810
IBM	2018-11-19	116.281075	116.806885	114.502869	115.019119	4321235
IBM	2018-11-20	113.27916	114.235184	111.567879	112.045891	6520555
IBM	2018-11-21	112.437859	114.254303	112.227531	113.355644	5581247
IBM	2018-11-23	112.896751	113.135757	111.768639	112.036331	2442096
IBM	2018-11-26	113.164436	114.961761	112.868073	114.302101	5241611
IBM	2018-11-27	113.173996	114.760994	113.164436	114.751434	5129375
IBM	2018-11-28	115.688339	117.676865	114.933075	117.59082	5339307
IBM	2018-11-29	117.05545	117.705544	116.061188	116.137665	5439305
IBM	2018-11-30	116.309753	119.206497	116.137665	118.80497	7585174
IBM	2018-12-03	120.143402	121.022942	118.891014	119.799232	6115334
IBM	2018-12-04	119.015297	119.426384	115.994263	116.252388	6276732
IBM	2018-12-06	114.45507	118.4608	114.053535	118.4608	7257148
IBM	2018-12-07	118.451241	118.594643	113.642448	114.091782	7342502
IBM	2018-12-10	114.47419	116.328873	113.307838	115.803062	6850777
IBM	2018-12-11	117.829826	118.365204	114.722755	115.573616	5275083
IBM	2018-12-12	117.122368	117.476097	115.67878	115.831741	3724283
IBM	2018-12-13	115.927345	116.434036	114.885277	115.420647	4177306
IBM	2018-12-14	114.244743	115.783936	114.187378	114.627151	4763693
IBM	2018-12-17	113.833649	114.512428	110.00956	110.994263	7713727
IBM	2018-12-18	111.759079	113.030594	110.917786	111.520073	6579549
IBM	2018-12-19	111.998085	114.980881	110.86998	111.309753	7300871
IBM	2018-12-20	110.611855	111.328873	106.787766	108.049713	8843302
IBM	2018-12-21	107.552582	110.210327	105.583176	106.061188	10864279
IBM	2018-12-24	105.066925	106.118546	102.772469	102.839386	3997184
IBM	2018-12-26	103.250481	106.491394	101.281075	106.491394	6951507
IBM	2018-12-27	105.152962	108.776291	104.65583	108.776291	6323698
IBM	2018-12-28	109.196938	109.751434	107.552582	108.059273	5352905
IBM	2018-12-31	108.346077	109.32122	107.476097	108.671127	5212009
IBM	2019-01-02	107.084129	110.879539	106.778206	110.143402	4434935
IBM	2019-01-03	109.493309	109.827919	107.734222	107.94455	4546648
IBM	2019-01-04	109.856598	112.323135	109.407265	112.160614	4683779
IBM	2019-01-07	112.332695	113.60421	111.5392	112.954109	3923755
IBM	2019-01-08	114.397705	115.267685	113.747612	114.560226	4982726
IBM	2019-01-09	115.592735	116.061188	114.598473	115.382408	3800850
IBM	2019-01-10	114.799232	116.500954	114.67495	116.434036	4089860
IBM	2019-01-11	116.233269	116.271507	114.913956	116.118546	3893630
IBM	2019-01-14	115.210327	115.34417	114.493309	115.095604	5469220
IBM	2019-01-15	115.640533	116.567879	115.506691	116.376671	3668845
IBM	2019-01-16	116.233269	116.634796	115.516251	116.271507	4017791
IBM	2019-01-17	115.258125	117.026772	115.248566	116.816444	5261275
IBM	2019-01-18	117.848946	119.235184	117.313576	118.374763	6284891
IBM	2019-01-22	117.877632	118.355644	116.19503	117.131927	10514810
IBM	2019-01-23	125.592735	129.063095	124.579353	127.045891	23078630
IBM	2019-01-24	126.797325	127.351814	125.650093	126.701721	6613753
IBM	2019-01-25	127.026772	128.527725	126.606117	128.0784	5969940
IBM	2019-01-28	127.246651	128.881454	126.749519	128.365204	5604154
IBM	2019-01-29	128.384323	129.455063	127.724663	128.422562	5268807
IBM	2019-01-30	128.107071	129.091782	127.39006	128.470367	4707941
IBM	2019-01-31	128.537292	128.79541	127.858505	128.508606	5108664
IBM	2019-02-01	129.034424	129.254303	127.485657	128.202682	3981076
IBM	2019-02-04	128.12619	129.254303	127.141495	129.244736	4149064
IBM	2019-02-05	129.33078	129.847031	128.986618	129.588913	5647249
IBM	2019-02-06	129.273422	130.640533	129.225616	130.325043	5104166
IBM	2019-02-07	127.676865	128.556412	126.309753	127.332695	4580852
IBM	2019-02-08	126.520073	127.829826	126.376671	127.829826	3399291
IBM	2019-02-11	128.384323	129.206497	128.021027	128.097519	3237475
IBM	2019-02-12	129.206497	130.210327	128.92926	130.066925	3469791
IBM	2019-02-13	130.898666	131.854691	130.411087	131.472275	4448638
IBM	2019-02-14	131.137665	131.548752	130.219879	130.478012	2917712
IBM	2019-02-15	131.529633	132.112808	131.347992	131.959854	4020929
IBM	2019-02-19	131.749527	132.600388	131.319305	132.600388	3541442
IBM	2019-02-20	132.657745	133.116638	131.185471	131.931168	3976892
IBM	2019-02-21	131.759079	132.265778	131.309753	131.778198	3072416
IBM	2019-02-22	132.629059	133.250473	132.342255	133.12619	3256930
IBM	2019-02-25	133.843216	134.292542	133.193115	133.326965	3341133
IBM	2019-02-26	133.527725	134.311661	133.336517	133.575531	3201178
IBM	2019-02-27	133.12619	133.432129	132.313583	133.049713	2647321
IBM	2019-02-28	132.667297	132.94455	131.663483	132.05545	3616859
IBM	2019-03-01	133.183563	133.881454	132.543015	133.0784	3169380
IBM	2019-03-04	133.833649	133.919693	131.137665	132.342255	3563617
IBM	2019-03-05	132.284897	132.638626	131.510513	131.816437	4445814
IBM	2019-03-06	132.045883	132.304016	130.707458	130.956024	2895642
IBM	2019-03-07	130.602295	130.86998	128.709366	129.407272	4559305
IBM	2019-03-08	128.307846	129.292542	127.705544	129.149139	3947186
IBM	2019-03-11	130.047806	131.673035	129.86615	131.653915	4120508
IBM	2019-03-12	132.428299	133.556412	131.797318	132.198853	4136616
IBM	2019-03-13	131.978973	133.193115	131.787766	132.466537	3319167
IBM	2019-03-14	132.418732	132.829834	131.988525	132.686417	2864576
IBM	2019-03-15	133.240921	134.158707	133.107071	133.298279	7482770
IBM	2019-03-18	133.680695	134.196945	132.619507	134.043976	3418851
IBM	2019-03-19	134.761002	135.468445	133.843216	134.311661	3642486
IBM	2019-03-20	134.349899	134.512421	132.868073	133.4608	3817377
IBM	2019-03-21	132.982788	135.86998	132.772461	135.219879	3771248
IBM	2019-03-22	134.770554	135.219879	132.79158	133.317398	4055551
IBM	2019-03-25	132.94455	133.757172	132.265778	133.05928	2970431
IBM	2019-03-26	133.776291	134.818359	133.288712	134.053543	2671170
IBM	2019-03-27	134.235184	134.311661	132.313583	133.116638	3240717
IBM	2019-03-28	133.757172	134.263855	132.982788	133.766724	2786439
IBM	2019-03-29	134.321228	135.009567	133.986618	134.894836	3244064
IBM	2019-04-01	135.286804	137.103256	135.286804	136.998093	4167578
IBM	2019-04-02	137.045883	137.619507	136.328873	136.711288	2515421
IBM	2019-04-03	137.332703	137.877625	136.72084	137.313583	2804535
IBM	2019-04-04	137.304016	137.801147	136.271515	136.500961	2898571
IBM	2019-04-05	136.988525	137.189301	136.195023	136.978973	2857463
IBM	2019-04-08	136.730408	137.112808	136.587006	137.084137	2215637
IBM	2019-04-09	136.38623	136.663483	135.602295	135.860428	3178271
IBM	2019-04-10	135.946457	137.189301	135.736145	136.730408	2801188
IBM	2019-04-11	137.476105	137.772461	136.73996	137.456985	3077332
IBM	2019-04-12	137.915863	138.087952	137.380493	138.001907	3032249
IBM	2019-04-15	138.049713	138.107071	136.969406	137.571701	3768947
IBM	2019-04-16	138.049713	138.99617	137.686417	138.757172	6591578
IBM	2019-04-17	131.328873	135.736145	130.267685	132.992355	13101882
IBM	2019-04-18	132.887192	134.311661	132.600388	134.158707	5188160
IBM	2019-04-22	133.288712	134.378586	132.39006	132.782028	4700724
IBM	2019-04-23	133.030594	134.722748	132.829834	134.263855	4667461
IBM	2019-04-24	134.416824	135.095596	133.632889	133.79541	2902545
IBM	2019-04-25	133.556412	133.604202	131.653915	132.533463	3043965
IBM	2019-04-26	133.212234	133.738052	132.705551	133.307846	2426511
IBM	2019-04-29	133.030594	133.489487	132.705551	132.934998	3094382
IBM	2019-04-30	132.992355	134.263855	132.581268	134.101334	4852185
IBM	2019-05-01	134.369019	135.573608	134.005737	134.378586	3194170
IBM	2019-05-02	134.321228	135.066925	133.27916	133.451248	3704304
IBM	2019-05-03	133.556412	134.79924	133.489487	134.082214	2698575
IBM	2019-05-06	132.217972	134.502869	131.835571	134.206497	2921792
IBM	2019-05-07	133.030594	133.374756	130.20076	131.587006	4944233
IBM	2019-05-08	131.711288	132.600388	131.099426	131.931168	3994569
IBM	2019-05-09	128.957932	129.617584	127.179733	129.388138	4385564
IBM	2019-05-10	128.94838	129.780121	126.596558	129.369019	4160570
IBM	2019-05-13	127.418739	127.695984	125.200768	125.640533	5186068
IBM	2019-05-14	126.022942	128.412994	125.889099	127.447418	3431298
IBM	2019-05-15	126.759079	128.671127	126.548759	128.489487	2668346
IBM	2019-05-16	128.814529	130.124283	128.718933	129.904404	3156096
IBM	2019-05-17	128.757172	129.455063	128.049713	128.412994	2739579
IBM	2019-05-20	127.657745	129.474182	127.084129	129.177826	3414667
IBM	2019-05-21	130.13385	131.032501	129.818359	130.449326	2618661
IBM	2019-05-22	130.019119	130.736145	129.741867	130.353729	1934891
IBM	2019-05-23	129.187378	129.187378	124.703636	126.567879	5589196
IBM	2019-05-24	127.657745	128.346085	125.803062	126.462715	2715521
IBM	2019-05-28	126.319313	126.806885	124.541107	124.722755	5134605
IBM	2019-05-29	124.282982	124.550667	122.676865	123.986618	3848234
IBM	2019-05-30	124.034416	124.254303	123.26004	123.871895	2868027
IBM	2019-05-31	122.791588	122.791588	121.271507	121.405357	3702108
IBM	2019-06-03	121.510513	122.906311	121.472275	122.629066	4463177
IBM	2019-06-04	123.862335	126.902489	123.413002	126.854683	4093521
IBM	2019-06-05	127.514343	127.734222	124.732315	125.707458	3306720
IBM	2019-06-06	126.376671	126.816444	125.143402	126.405357	2403917
IBM	2019-06-07	126.644356	128.79541	126.39579	127.447418	2670856
IBM	2019-06-10	128.470367	129.397705	128.021027	128.814529	3045220
IBM	2019-06-11	129.369019	130.458893	129.110901	129.971313	3564036
IBM	2019-06-12	129.598465	129.961761	128.499039	128.938812	2358416
IBM	2019-06-13	129.187378	130.277252	129.149139	129.789673	3091244
IBM	2019-06-14	129.483749	129.904404	128.518158	129.206497	2294192
IBM	2019-06-17	129.435944	130.047806	128.776291	129.015289	2295029
IBM	2019-06-18	129.254303	131.156784	129.254303	130.382416	3048776
IBM	2019-06-19	130.430206	132.27533	130.248566	131.05162	2491990
IBM	2019-06-20	132.820267	133.403442	132.122375	132.74379	3212266
IBM	2019-06-21	132.351822	133.403442	132.304016	133.0784	5531980
IBM	2019-06-24	133.0784	133.986618	132.934998	133.221802	2286556
IBM	2019-06-25	133.326965	133.412994	132.05545	132.27533	2930055
IBM	2019-06-26	132.762909	133.537292	132.323135	132.428299	2389692
IBM	2019-06-27	132.619507	133.173996	131.883362	132.428299	2248691
IBM	2019-06-28	132.476105	133.021027	131.778198	131.835571	6436979
IBM	2019-07-01	133.4608	135.267685	133.154877	133.728485	3533074
IBM	2019-07-02	133.604202	134.254303	133.336517	134.053543	2520546
IBM	2019-07-03	134.531555	135.583176	134.254303	135.315491	2019198
IBM	2019-07-05	134.674957	135.267685	133.757172	135.162521	2232896
IBM	2019-07-08	134.847031	135.076477	134.101334	134.388138	2505484
IBM	2019-07-09	134.426392	134.789673	133.011475	133.202682	3519999
IBM	2019-07-10	133.843216	135.66922	133.642441	134.292542	2629539
IBM	2019-07-11	134.598465	135.353729	134.13002	135.028687	2231013
IBM	2019-07-12	135.678772	136.634796	135.430206	136.462708	2914365
IBM	2019-07-15	136.606125	137.198853	135.86998	137.017212	2477242
IBM	2019-07-16	136.87381	137.705551	136.730408	137.217972	3634536
IBM	2019-07-17	137.294449	137.476105	135.707458	136.778198	6343258
IBM	2019-07-18	136.233276	143.699814	135.946457	143.049713	13276460
IBM	2019-07-19	143.365204	144.913956	142.973236	143.097519	7626072
IBM	2019-07-22	143.556412	145.258133	143.116638	143.154877	4280860
IBM	2019-07-23	143.94838	144.091782	141.854691	143.766724	3914341
IBM	2019-07-24	143.518158	144.789673	142.638626	143.432129	3088210
IBM	2019-07-25	143.231354	143.99617	142.07457	143.776291	3244797
IBM	2019-07-26	144.359467	144.751434	143.499039	144.703629	3037898
IBM	2019-07-29	144.46463	144.818359	143.709366	144.244736	2170973
IBM	2019-07-30	143.403442	143.785858	142.657745	143.183563	2753804
IBM	2019-07-31	143.116638	143.575531	139.952194	141.72084	3894153
IBM	2019-08-01	142.351822	146.099426	141.969406	143.709366	6635824
IBM	2019-08-02	142.476105	146.223709	139.187378	140.774384	8474378
IBM	2019-08-05	138.604202	138.718933	133.030594	134.569794	7442185
IBM	2019-08-06	135.783936	136.20459	133.183563	134.541107	5303952
IBM	2019-08-07	132.638626	133.441681	130.411087	132.992355	6204767
IBM	2019-08-08	132.361374	134.244736	131.701721	133.938812	5503111
IBM	2019-08-09	133.145309	133.183563	129.397705	130.143402	5485852
IBM	2019-08-12	129.694077	129.894836	127.323135	127.791588	4271759
IBM	2019-08-13	127.915871	130.564056	126.969406	129.818359	4730117
IBM	2019-08-14	128.021027	128.26004	125.219887	125.478012	5349453
IBM	2019-08-15	125.449333	126.548759	124.521988	126.118546	3910889
IBM	2019-08-16	127.189293	128.671127	127.103249	127.877632	3150552
IBM	2019-08-19	128.94838	130.33461	128.94838	129.101334	3310695
IBM	2019-08-20	129.292542	129.33078	126.969406	127.151054	3157456
IBM	2019-08-21	129.024857	129.961761	127.915871	128.346085	2934762
IBM	2019-08-22	128.766724	129.713196	127.92543	128.412994	2818865
IBM	2019-08-23	127.753349	128.355637	123.164436	123.871895	5040046
IBM	2019-08-26	125.286804	125.52581	123.479927	124.273422	2964259
IBM	2019-08-27	125.430206	125.908218	124.579353	125.401527	4945488
IBM	2019-08-28	124.703636	127.045891	124.32122	126.921608	2838426
IBM	2019-08-29	128.27916	129.722748	128.145309	128.94838	3108503
IBM	2019-08-30	129.617584	130.086044	128.451248	129.569794	3096788
IBM	2019-09-03	128.919693	128.967499	127.466537	128.202682	2957983
IBM	2019-09-04	129.741867	130.430206	129.206497	130.325043	2351303
IBM	2019-09-05	132.217972	135.468445	131.978973	134.770554	5242134
IBM	2019-09-06	135.296371	135.305923	134.28299	134.388138	2695333
IBM	2019-09-09	134.407272	136.730408	134.28299	136.328873	4421024
IBM	2019-09-10	136.711288	139.063095	136.673035	138.671127	5208766
IBM	2019-09-11	138.479919	138.738052	136.434036	137.284897	4047706
IBM	2019-09-12	137.695984	137.705551	135.640533	137.304016	2620648
IBM	2019-09-13	137.973236	138.288712	136.959854	137.351822	2308104
IBM	2019-09-16	136.290634	137.323135	136.013382	136.214142	2017211
IBM	2019-09-17	136.214142	136.214142	134.474182	135.946457	3068127
IBM	2019-09-18	135.803055	136.042068	134.33078	135.965576	2074846
IBM	2019-09-19	136.195023	138.652008	136.185471	136.682602	3232035
IBM	2019-09-20	136.950287	137.504776	135.583176	135.640533	5432296
IBM	2019-09-23	134.980881	135.965576	134.378586	135.822174	1901523
IBM	2019-09-24	136.233276	136.606125	134.86615	135.449326	3380254
IBM	2019-09-25	135.506699	137.313583	134.66539	136.864243	2642928
IBM	2019-09-26	136.87381	137.552582	135.191208	137.237091	2416051
IBM	2019-09-27	138.05928	138.709366	136.118546	136.94072	2465213
IBM	2019-09-30	137.40918	140.124283	137.40918	139.024857	4171866
IBM	2019-10-01	139.187378	140.86998	137.227539	137.342255	3096997
IBM	2019-10-02	135.936905	136.013382	134.388138	135.458893	3494477
IBM	2019-10-03	135.391968	135.822174	133.05928	135.774384	3063525
IBM	2019-10-04	135.812622	136.768646	134.827911	136.701721	2524626
IBM	2019-10-07	136.00383	136.424469	135.009567	135.066925	2538119
IBM	2019-10-08	134.072662	134.292542	132.170166	132.294449	3373768
IBM	2019-10-09	133.623322	134.158707	132.686417	133.527725	2741357
IBM	2019-10-10	133.623322	135.544937	133.422562	134.923523	2713010
IBM	2019-10-11	136.491394	138.145309	136.338425	136.481842	3134653
IBM	2019-10-14	136.05162	136.166351	135.105164	135.793503	2415737
IBM	2019-10-15	136.271515	137.399612	135.573608	136.711288	3164673
IBM	2019-10-16	136.223709	136.663483	135.172089	135.860428	5577900
IBM	2019-10-17	129.063095	130.019119	127.06501	128.355637	16484751
IBM	2019-10-18	128.317398	128.575531	126.434036	128.193115	7507665
IBM	2019-10-21	126.778206	127.246651	125.143402	126.749519	6596181
IBM	2019-10-22	126.72084	128.154877	125.822182	128.068832	4353034
IBM	2019-10-23	127.648186	128.652008	126.864243	128.470367	3777001
IBM	2019-10-24	128.900574	129.13002	127.437859	128.173996	2718031
IBM	2019-10-25	128.221802	129.952194	128.202682	129.483749	2697739
IBM	2019-10-28	130.019119	130.621414	129.493301	129.990433	3374501
IBM	2019-10-29	129.46463	129.608032	127.571701	127.93499	4352092
IBM	2019-10-30	127.94455	129.33078	127.342255	129.302109	2356638
IBM	2019-10-31	129.168259	129.302109	127.370934	127.848946	3569057
IBM	2019-11-01	128.585083	129.598465	128.193115	129.569794	3231931
IBM	2019-11-04	130.248566	131.682602	130.238998	131.615677	3488828
IBM	2019-11-05	131.73996	132.657745	131.577438	131.826004	3153690
IBM	2019-11-06	131.931168	132.676865	131.500961	132.676865	4683256
IBM	2019-11-07	131.806885	133.021027	131.529633	131.634796	4261195
IBM	2019-11-08	131.529633	131.558319	130.172089	131.558319	2383206
IBM	2019-11-11	131.166351	131.166351	129.063095	129.512421	2686128
IBM	2019-11-12	129.894836	130.650101	129.082214	129.627151	3186639
IBM	2019-11-13	129.435944	129.617584	127.963669	128.565964	3052646
IBM	2019-11-14	128.231354	128.422562	127.466537	128.107071	4425940
IBM	2019-11-15	128.479919	129.177826	128.135757	128.489487	3412575
IBM	2019-11-18	128.393875	128.565964	127.370934	128.403442	3358078
IBM	2019-11-19	128.94838	129.426392	128.546844	128.604202	3132770
IBM	2019-11-20	128.164429	128.546844	126.912048	127.342255	4328557
IBM	2019-11-21	127.533463	128.269592	127.131927	127.954109	3499184
IBM	2019-11-22	128.288712	128.728485	127.715103	128.432129	3449185
IBM	2019-11-25	128.556412	130.019119	128.441681	129.990433	2709245
IBM	2019-11-26	130.162521	130.162521	128.843216	129.149139	3967687
IBM	2019-11-27	129.397705	129.741867	127.74379	127.887192	3431821
IBM	2019-11-29	127.724663	128.604202	127.179733	128.537292	1909264
IBM	2019-12-02	128.537292	128.585083	126.653923	127.06501	3208187
IBM	2019-12-03	126.19503	126.615677	124.942642	126.309753	3810055
IBM	2019-12-04	127.017204	127.801147	126.156792	126.185471	3692380
IBM	2019-12-05	127.141495	127.380501	125.841301	126.108986	3760788
IBM	2019-12-06	126.912048	128.001907	126.864243	127.361374	3595625
IBM	2019-12-09	127.485657	128.671127	127.39962	128.030594	3105051
IBM	2019-12-10	128.030594	128.910141	127.686424	128.021027	3640498
IBM	2019-12-11	128.212234	128.59465	127.791588	127.877632	4135152
IBM	2019-12-12	127.820267	129.694077	127.782028	129.369019	5046009
IBM	2019-12-13	128.824097	129.541107	128.116638	128.307846	2651610
IBM	2019-12-16	129.005737	129.493301	127.963669	128.231354	3189463
IBM	2019-12-17	128.374756	128.766724	127.59082	128.317398	3040931
IBM	2019-12-18	128.632889	129.063095	128.250473	128.499039	3244483
IBM	2019-12-19	128.546844	128.804977	128.288712	128.642441	4044359
IBM	2019-12-20	129.770554	130.420654	129.015289	129.627151	7438943
IBM	2019-12-23	129.808792	130.162521	129.063095	129.588913	2932147
IBM	2019-12-24	129.646271	129.655838	128.690247	129.043976	1257397
IBM	2019-12-26	129.043976	129.359467	128.728485	128.977051	2227666
IBM	2019-12-27	129.063095	129.780121	128.938812	129.321228	2878801
IBM	2019-12-30	129.254303	129.349899	126.673042	126.969406	4308369
IBM	2019-12-31	126.701721	128.221802	126.577438	128.145309	3951265
IBM	2020-01-02	129.063095	129.942642	128.843216	129.46463	3293436
IBM	2020-01-03	127.695984	128.92926	127.686424	128.432129	2482890
IBM	2020-01-06	127.552582	128.336517	127.342255	128.202682	2537073
IBM	2020-01-07	127.810707	129.024857	127.533463	128.288712	3232977
IBM	2020-01-08	128.59465	129.885284	128.030594	129.359467	4545916
IBM	2020-01-09	129.770554	130.774384	129.359467	130.726578	3902208
IBM	2020-01-10	130.975143	131.806885	130.315491	130.678772	3405148
IBM	2020-01-13	129.521988	130.630981	129.13002	130.592728	3693426
IBM	2020-01-14	130.286804	131.108994	129.588913	129.847031	3850326
IBM	2020-01-15	130.019119	131.988525	129.741867	130.611862	4232011
IBM	2020-01-16	131.281067	132.112808	130.984711	131.912048	4519661
IBM	2020-01-17	130.53537	132.246658	130.172089	132.227539	5881972
IBM	2020-01-21	131.749527	133.221802	131.548752	133.049713	7577329
IBM	2020-01-22	137.017212	139.378586	136.281067	137.562134	17228038
IBM	2020-01-23	137.858505	138.05928	135.898666	136.587006	5918059
IBM	2020-01-24	137.084137	137.59082	134.28299	134.378586	5836889
IBM	2020-01-27	132.40918	133.910141	132.026764	132.523895	4358264
IBM	2020-01-28	133.365204	134.292542	132.648178	133.412994	3610374
IBM	2020-01-29	133.049713	133.441681	131.548752	131.634796	3194275
IBM	2020-01-30	130.745697	130.946457	129.034424	130.755264	5290563
IBM	2020-01-31	136.615677	137.715103	134.598465	137.40918	19868352
IBM	2020-02-03	137.906311	140.803055	137.571701	139.837479	9295488
IBM	2020-02-04	141.281067	142.810699	140.420654	142.552582	5879566
IBM	2020-02-05	143.604202	150.516251	143.546844	149.455063	15048593
IBM	2020-02-06	149.923523	151.768646	148.585083	149.86615	8786923
IBM	2020-02-07	147.753342	148.699814	146.195023	146.663483	6718876
IBM	2020-02-10	146.242828	147.648178	144.913956	147.638626	5480831
IBM	2020-02-11	148.298279	148.393875	146.013382	146.730408	4011515
IBM	2020-02-12	146.988525	148.757172	146.768646	148.479919	4641939
IBM	2020-02-13	147.581268	148.021027	146.663483	147.523895	3996452
IBM	2020-02-14	147.629059	147.762909	143.183563	144.072662	6379763
IBM	2020-02-18	143.202682	144.722748	143.05928	144.455063	3496778
IBM	2020-02-19	144.875717	145.210327	143.699814	144.225616	2858613
IBM	2020-02-20	144.177826	144.952194	142.934998	144.569794	3013003
IBM	2020-02-21	144.397705	144.397705	142.294449	143.250473	3699597
IBM	2020-02-24	139.110901	141.5392	138.986618	139.990433	5703210
IBM	2020-02-25	140.066925	140.602295	135.047806	135.478012	6497229
IBM	2020-02-26	136.615677	137.72467	133.4608	133.604202	5656663
IBM	2020-02-27	131.20459	132.59082	127.160614	127.25621	8808471
IBM	2020-02-28	124.263863	125.32505	120.803062	124.426384	13607832
IBM	2020-03-02	125.0	128.527725	122.323135	128.393875	8923844
IBM	2020-03-03	128.565964	130.114716	122.179733	123.231361	8259321
IBM	2020-03-04	125.793503	128.374756	123.326958	128.317398	5226234
IBM	2020-03-05	124.760994	126.472275	122.801147	123.852776	5696725
IBM	2020-03-06	121.128105	122.686424	119.043976	122.112808	8570192
IBM	2020-03-09	114.875717	117.026772	112.122368	112.629066	11252345
IBM	2020-03-10	117.380501	119.388145	110.669212	119.282982	11935592
IBM	2020-03-11	115.688339	117.189293	111.261948	112.782028	8835039
IBM	2020-03-12	104.827919	104.971321	97.782028	98.288719	13088284
IBM	2020-03-13	103.900574	104.359467	96.376671	103.202675	13077197
IBM	2020-03-16	93.690247	102.686424	90.822182	94.722755	11054128
IBM	2020-03-17	96.185471	102.676865	92.829826	101.959846	9684182
IBM	2020-03-18	95.038239	102.227531	95.028679	98.996178	9176035
IBM	2020-03-19	97.829826	99.13002	93.919693	95.927345	8782739
IBM	2020-03-20	96.481834	96.548759	90.54493	91.19503	11031639
IBM	2020-03-23	90.439774	93.441681	86.577438	90.602295	10176952
IBM	2020-03-24	95.592735	101.376671	94.894836	100.841301	8340699
IBM	2020-03-25	100.841301	107.533463	98.307838	101.19503	9052084
IBM	2020-03-26	102.208412	108.173996	100.927345	107.92543	7482561
IBM	2020-03-27	103.80497	106.596558	102.915871	103.27916	6718458
IBM	2020-03-30	103.336517	108.47036	103.068832	107.963669	5820467
IBM	2020-03-31	107.07457	108.80497	105.32505	106.051628	6635092
IBM	2020-04-01	101.682602	105.086044	99.923515	100.516251	6394093
IBM	2020-04-02	100.736137	105.468452	100.516251	105.162521	6619820
IBM	2020-04-03	104.13002	105.229446	100.305923	101.663483	4747585
IBM	2020-04-06	105.497131	110.54493	105.286804	109.770554	7357773
IBM	2020-04-07	113.575523	114.311661	109.818359	109.885277	5852684
IBM	2020-04-08	111.19503	114.684509	110.00956	114.043976	5395896
IBM	2020-04-09	115.181641	117.514343	114.885277	116.156792	5832705
IBM	2020-04-13	116.281075	116.443596	112.848946	115.822182	5355206
IBM	2020-04-14	118.030594	119.67495	117.227531	118.4608	5322780
IBM	2020-04-15	113.881454	114.904396	111.625237	113.47036	5896616
IBM	2020-04-16	113.776291	114.483749	109.388145	110.640533	6754650
IBM	2020-04-17	114.053535	115.095604	112.734222	114.837479	5194436
IBM	2020-04-20	113.910133	117.456978	112.94455	115.114723	8558058
IBM	2020-04-21	108.986618	111.998085	107.131927	111.625237	15009054
IBM	2020-04-22	114.598473	115.038239	112.380501	114.063095	7412479
IBM	2020-04-23	114.311661	117.619499	113.881454	116.013382	7198154
IBM	2020-04-24	117.026772	119.502869	115.449333	119.235184	5215251
IBM	2020-04-27	120.038239	121.405357	119.952202	120.382408	5150295
IBM	2020-04-28	122.39962	122.562141	119.866158	120.717018	4997893
IBM	2020-04-29	123.212234	123.623329	121.921608	123.030594	5499450
IBM	2020-04-30	120.956024	121.673042	119.713196	120.038239	6941047
IBM	2020-05-01	117.772469	118.040154	116.051628	116.510513	5152073
IBM	2020-05-04	115.506691	116.606117	114.13958	116.328873	4202723
IBM	2020-05-05	117.963669	118.852776	117.084129	117.189293	4078772
IBM	2020-05-06	117.820267	118.594643	117.026772	117.753349	4042372
IBM	2020-05-07	117.571701	117.839386	115.53537	115.898659	4615580
IBM	2020-05-08	117.275337	117.810707	115.736137	117.581261	5232615
IBM	2020-05-11	116.453156	118.021034	115.363289	117.198853	3697924
IBM	2020-05-12	117.60038	118.852776	114.971321	114.971321	5004587
IBM	2020-05-13	114.67495	114.713196	109.799232	110.640533	6153409
IBM	2020-05-14	109.531548	111.940727	106.892921	111.806885	5501332
IBM	2020-05-15	110.831741	112.227531	110.181641	111.835564	5006470
IBM	2020-05-18	114.608032	116.978966	114.483749	116.214149	4399162
IBM	2020-05-19	115.86042	116.797325	114.856598	115.0	3390191
IBM	2020-05-20	115.611855	117.084129	115.296364	116.042068	4017372
IBM	2020-05-21	115.669212	116.367111	113.738052	113.881454	4184941
IBM	2020-05-22	114.120461	114.216064	112.418739	113.183556	4373117
IBM	2020-05-26	115.965584	117.227531	115.688339	116.405357	5720888
IBM	2020-05-27	118.489487	120.296364	118.040154	120.019119	5990965
IBM	2020-05-28	121.290634	121.38623	118.757172	119.053535	4095404
IBM	2020-05-29	118.231361	119.627151	116.864243	119.407265	8294675
IBM	2020-06-01	119.158699	120.219887	118.575523	119.397705	3003798
IBM	2020-06-02	120.143402	120.458893	119.177818	120.458893	3115093
IBM	2020-06-03	121.558319	123.900574	121.414917	123.374763	4097914
IBM	2020-06-04	122.160614	123.27916	121.434036	123.221794	4042581
IBM	2020-06-05	128.001907	128.326965	125.956024	126.252388	6163764
IBM	2020-06-08	126.453156	129.904404	126.453156	129.780121	5617543
IBM	2020-06-09	127.648186	127.724663	125.258125	126.070747	5641706
IBM	2020-06-10	126.338432	126.414917	124.091782	124.158699	4952601
IBM	2020-06-11	120.487572	120.554497	112.657745	112.820267	12304726
IBM	2020-06-12	115.917786	117.705544	114.034416	116.548759	6506434
IBM	2020-06-15	113.948372	116.988525	113.087952	116.300194	5385959
IBM	2020-06-16	119.502869	121.892921	117.74379	119.646271	5864608
IBM	2020-06-17	120.296364	120.697899	117.973228	118.690247	3302013
IBM	2020-06-18	117.59082	118.929253	116.950287	118.699806	2997208
IBM	2020-06-19	120.621414	121.242828	116.873802	117.084129	8471554
IBM	2020-06-22	116.749519	117.112808	115.229446	115.745697	4993081
IBM	2020-06-23	116.644356	117.495216	113.986618	114.158699	6937700
IBM	2020-06-24	113.116638	113.116638	110.783936	111.300194	7061546
IBM	2020-06-25	111.625237	113.967499	110.994263	113.79541	6412608
IBM	2020-06-26	113.059273	113.757172	111.147224	112.036331	11244605
IBM	2020-06-29	112.791588	114.512428	112.208412	114.483749	4350837
IBM	2020-06-30	113.948372	115.86998	113.766731	115.458893	4099797
IBM	2020-07-01	114.980881	115.898659	113.164436	113.326958	4869967
IBM	2020-07-02	114.426384	116.080307	114.015297	114.435944	3919362
IBM	2020-07-06	115.917786	116.491394	114.206497	114.904396	4231488
IBM	2020-07-07	113.766731	114.254303	112.170174	112.40918	4474893
IBM	2020-07-08	112.868073	113.422562	111.357552	112.533463	5431669
IBM	2020-07-09	112.810707	112.810707	110.133842	110.621414	4982098
IBM	2020-07-10	110.420647	113.355644	110.219887	113.145317	4482842
IBM	2020-07-13	114.512428	115.669212	113.441681	113.957932	4864632
IBM	2020-07-14	113.403442	115.573616	112.734222	115.296364	4742982
IBM	2020-07-15	117.017204	118.508606	116.778206	117.59082	4679176
IBM	2020-07-16	117.284897	119.005737	116.787766	118.556404	4530121
IBM	2020-07-17	118.919693	120.105164	117.782028	119.608032	4167892
IBM	2020-07-20	120.52581	121.481834	119.636711	120.812622	10384374
IBM	2020-07-21	125.391968	126.357552	120.267685	120.516251	16063004
IBM	2020-07-22	120.363289	123.776291	120.267685	123.011475	8572388
IBM	2020-07-23	123.422562	123.680687	121.558319	121.7304	4414225
IBM	2020-07-24	120.917786	122.036331	119.980881	120.258125	3693531
IBM	2020-07-27	119.369026	120.764816	119.225624	120.659653	3905136
IBM	2020-07-28	120.286804	120.783936	118.690247	118.996178	4370397
IBM	2020-07-29	119.082214	120.449333	118.61377	119.808792	2963109
IBM	2020-07-30	118.2696	118.451241	116.290634	117.495216	4171553
IBM	2020-07-31	117.313576	117.581261	115.764816	117.533463	5519847
IBM	2020-08-03	118.068832	118.938812	116.778206	118.843208	3688301
IBM	2020-08-04	118.374763	120.32505	118.374763	120.305923	3625541
IBM	2020-08-05	121.156792	121.175911	119.13002	119.933075	3786102
IBM	2020-08-06	119.502869	120.707458	119.502869	120.573616	3574287
IBM	2020-08-07	118.068832	119.569794	117.791588	119.46463	3818946
IBM	2020-08-10	119.904396	121.644356	119.67495	121.520073	4150842
IBM	2020-08-11	123.097511	124.732315	121.042068	121.175911	5231255
IBM	2020-08-12	121.998085	122.170174	120.34417	121.128105	3692066
IBM	2020-08-13	120.420647	120.831741	119.282982	119.531548	3317180
IBM	2020-08-14	118.738052	120.038239	118.4608	119.760994	3099716
IBM	2020-08-17	119.741875	120.066925	118.938812	118.967499	3514665
IBM	2020-08-18	119.502869	119.980881	118.776291	119.426384	3014990
IBM	2020-08-19	119.340347	119.980881	118.068832	118.393883	3916119
IBM	2020-08-20	117.782028	118.585083	117.40918	117.734222	2679015
IBM	2020-08-21	117.60038	118.049713	116.931168	117.74379	3540815
IBM	2020-08-24	118.346077	120.516251	117.93499	120.152962	4258057
IBM	2020-08-25	120.458893	121.242828	119.015297	119.158699	3114674
IBM	2020-08-26	119.45507	119.617592	118.499046	118.709366	3544162
IBM	2020-08-27	119.120461	119.598473	118.527725	119.168259	3580144
IBM	2020-08-28	119.46463	119.789673	118.757172	119.569794	3242182
IBM	2020-08-31	119.741875	119.741875	117.619499	117.887192	5049983
IBM	2020-09-01	117.447418	118.499046	116.778206	117.973228	3300444
IBM	2020-09-02	118.27916	123.040154	118.145317	122.543022	6895650
IBM	2020-09-03	122.552582	124.235184	118.212234	118.977058	5979773
IBM	2020-09-04	118.881454	119.837479	115.908218	116.921608	6295037
IBM	2020-09-08	116.787766	117.466537	115.401527	115.879539	5449974
IBM	2020-09-09	116.759079	118.26004	115.956024	116.883362	3944152
IBM	2020-09-10	117.141495	118.145317	114.952202	115.258125	4161406
IBM	2020-09-11	116.051628	117.304016	115.420647	116.118546	3711313
IBM	2020-09-14	116.978966	117.954109	116.405357	116.72084	3809009
IBM	2020-09-15	117.418739	117.973228	116.864243	117.05545	3049299
IBM	2020-09-16	117.313576	120.286804	117.313576	118.757172	3962666
IBM	2020-09-17	117.227531	120.028679	116.606117	119.426384	3317180
IBM	2020-09-18	118.79541	119.426384	117.25621	117.361374	5639614
IBM	2020-09-21	115.181641	115.391968	113.365204	114.961761	5555724
IBM	2020-09-22	115.038239	116.108986	114.273422	115.210327	3093859
IBM	2020-09-23	115.487572	116.242828	113.221794	113.60421	4120612
IBM	2020-09-24	112.906311	114.263863	111.357552	112.896751	3709325
IBM	2020-09-25	112.428299	114.158699	111.797325	113.718925	3089570
IBM	2020-09-28	115.267685	116.950287	115.114723	116.376671	3670623
IBM	2020-09-29	116.070747	116.816444	114.923515	115.621414	2203504
IBM	2020-09-30	116.042068	117.504784	115.487572	116.319313	3411111
IBM	2020-10-01	116.978966	117.877632	115.066925	115.764816	3359438
IBM	2020-10-02	113.80497	116.39579	113.594643	115.267685	3059759
IBM	2020-10-05	116.481834	117.351814	115.726578	116.644356	3190823
IBM	2020-10-06	117.189293	119.340347	116.242828	116.606117	4050426
IBM	2020-10-07	117.275337	118.919693	116.940727	118.61377	2944908
IBM	2020-10-08	125.105164	129.541107	124.063095	125.707458	26452189
IBM	2020-10-09	126.19503	126.19503	121.988525	122.170174	8737970
IBM	2020-10-12	122.437859	122.60994	120.879539	121.615677	4848315
IBM	2020-10-13	121.003822	121.558319	118.986618	119.598473	5654781
IBM	2020-10-14	119.627151	121.357552	119.627151	120.401527	3899593
IBM	2020-10-15	118.623329	119.713196	118.403442	119.397705	3541024
IBM	2020-10-16	119.66539	120.86998	119.177818	120.391968	4927078
IBM	2020-10-19	121.223709	121.749519	119.579353	120.0	7822720
IBM	2020-10-20	114.531548	114.866158	111.701721	112.208412	22490151
IBM	2020-10-21	111.52964	112.514343	109.741875	110.0	10204044
IBM	2020-10-22	109.942642	110.956024	108.011475	110.669212	8217167
IBM	2020-10-23	111.376671	111.491394	110.449333	110.898659	4072496
IBM	2020-10-26	109.416824	109.847038	106.921608	107.284897	7534756
IBM	2020-10-27	107.217972	107.284897	105.191208	105.697899	6209161
IBM	2020-10-28	103.881454	104.904396	101.261948	101.959846	9860956
IBM	2020-10-29	102.533463	104.818359	101.864243	104.120461	7071169
IBM	2020-10-30	103.154877	106.883362	103.011475	106.749519	8285889
IBM	2020-11-02	107.695984	108.824089	107.313576	107.94455	5555829
IBM	2020-11-03	108.986618	110.564056	108.632889	109.13958	4397698
IBM	2020-11-04	107.39006	108.900574	106.271507	106.978966	6066905
IBM	2020-11-05	108.317398	110.219887	108.040154	109.722755	5127701
IBM	2020-11-06	110.019119	110.038239	108.403442	109.024857	5490663
IBM	2020-11-09	112.695984	114.47419	110.200768	110.449333	9405841
IBM	2020-11-10	111.558319	112.973228	111.137665	112.724663	5881449
IBM	2020-11-11	112.92543	113.145317	111.108986	112.045891	4486922
IBM	2020-11-12	110.54493	111.252388	108.489487	109.46463	6797117
IBM	2020-11-13	110.124283	112.208412	109.952202	111.711281	4898000
IBM	2020-11-16	113.097511	113.336517	111.969406	113.154877	5536896
IBM	2020-11-17	112.428299	113.326958	111.921608	112.523903	4324687
IBM	2020-11-18	112.543022	113.652008	111.615677	111.634796	4818713
IBM	2020-11-19	111.414917	112.284897	110.793503	112.026772	3597822
IBM	2020-11-20	112.428299	112.848946	111.558319	111.797325	5255418
IBM	2020-11-23	112.265778	115.219887	112.112808	114.808792	5910318
IBM	2020-11-24	115.54493	119.244743	115.497131	118.948372	8109115
IBM	2020-11-25	117.523903	118.862335	116.73996	118.738052	4326151
IBM	2020-11-27	118.738052	119.799232	118.4608	118.881454	2187395
IBM	2020-11-30	118.642448	119.502869	117.676865	118.087952	6263448
IBM	2020-12-01	118.451241	120.296364	117.667305	117.74379	5553319
IBM	2020-12-02	117.447418	119.158699	117.026772	119.13958	3860472
IBM	2020-12-03	118.699806	119.369026	117.868073	118.173996	4757417
IBM	2020-12-04	118.518166	121.778206	118.202675	121.606117	5776849
IBM	2020-12-07	120.927345	121.38623	119.091782	119.216064	8701151
IBM	2020-12-08	119.808792	120.774376	119.158699	120.181641	5643170
IBM	2020-12-09	120.267685	122.07457	120.172081	121.214149	6813121
IBM	2020-12-10	120.793503	121.347992	119.445503	119.46463	5024147
IBM	2020-12-11	118.623329	119.99044	118.173996	118.80497	4687544
IBM	2020-12-14	119.808792	120.688339	118.040154	118.097511	5282300
IBM	2020-12-15	118.919693	120.391968	118.011475	120.391968	4556585
IBM	2020-12-16	120.391968	121.003822	119.780113	120.028679	4738485
IBM	2020-12-17	120.53537	120.54493	119.416824	120.028679	3962248
IBM	2020-12-18	120.066925	120.841301	119.47419	120.315491	7900229
IBM	2020-12-21	118.518166	118.718925	116.367111	117.963669	6397022
IBM	2020-12-22	117.887192	118.757172	117.026772	118.173996	4535561
IBM	2020-12-23	118.432121	119.703636	118.298279	118.451241	2817819
IBM	2020-12-24	119.502869	119.598473	118.747612	119.206497	1842111
IBM	2020-12-28	119.598473	121.032501	118.986618	119.330788	3781499
IBM	2020-12-29	119.837479	119.961761	117.820267	118.355644	3647402
IBM	2020-12-30	118.355644	119.359467	118.193115	118.871895	3535794
IBM	2020-12-31	118.757172	120.487572	118.537285	120.34417	3738822
IBM	2021-01-04	120.315491	120.382408	117.629066	118.489487	5417443
IBM	2021-01-05	119.512428	121.108986	119.13002	120.592735	6395872
IBM	2021-01-06	121.319313	126.080307	121.147224	123.60421	8322708
IBM	2021-01-07	124.32122	124.722755	122.619499	123.317398	4714740
IBM	2021-01-08	122.915871	123.632889	121.39579	122.877632	4891305
IBM	2021-01-11	122.323135	123.977058	122.045891	122.92543	5859587
IBM	2021-01-12	123.413002	124.13958	122.313576	123.527725	3921663
IBM	2021-01-13	123.47036	124.043976	120.898659	121.338432	8030874
IBM	2021-01-14	122.39006	124.435944	121.940727	123.298279	7848347
IBM	2021-01-15	122.638626	123.556404	122.05545	122.74379	5131153
IBM	2021-01-19	123.594643	123.891014	122.456978	123.346077	5646308
IBM	2021-01-20	123.996178	125.296364	122.906311	124.359467	5856240
IBM	2021-01-21	124.397705	126.424477	124.330788	125.86042	13116003
IBM	2021-01-22	115.391968	115.391968	112.198853	113.393883	39814421
IBM	2021-01-25	113.537285	114.282982	112.284897	113.365204	14315974
IBM	2021-01-26	113.938812	117.198853	113.212234	117.103249	11186656
IBM	2021-01-27	116.711281	119.302101	116.271507	117.084129	12705239
IBM	2021-01-28	117.39962	117.782028	114.789673	114.799232	8455969
IBM	2021-01-29	114.933075	115.965584	113.671127	113.871895	12369473
IBM	2021-02-01	114.627151	115.630974	113.508606	115.239006	6538023
IBM	2021-02-02	114.110901	115.67878	114.034416	114.187378	6633627
IBM	2021-02-03	113.80497	114.531548	112.92543	113.881454	7024308
IBM	2021-02-04	114.636711	115.774376	113.642448	115.697899	4771957
IBM	2021-02-05	115.67878	116.453156	115.219887	116.434036	4775722
IBM	2021-02-08	117.227531	118.527725	117.017204	118.173996	6158848
IBM	2021-02-09	116.5392	117.208412	115.726578	116.7304	4933982
IBM	2021-02-10	117.619499	117.982796	115.879539	116.864243	5090673
IBM	2021-02-11	116.634796	116.835564	115.32505	115.592735	5629154
IBM	2021-02-12	115.67878	116.022942	114.808792	115.487572	4049275
IBM	2021-02-16	114.866158	115.296364	114.110901	114.789673	6945231
IBM	2021-02-17	114.024857	115.258125	113.785851	114.694077	4141219
IBM	2021-02-18	115.200768	115.621414	114.435944	115.420647	5646413
IBM	2021-02-19	115.439774	115.449333	113.173996	113.757172	6881320
IBM	2021-02-22	113.288719	115.803062	113.231361	115.54493	6149643
IBM	2021-02-23	115.602295	116.013382	114.531548	115.401527	4739740
IBM	2021-02-24	115.487572	118.059273	115.219887	117.791588	6087720
IBM	2021-02-25	117.94455	118.881454	116.959846	117.084129	5953623
IBM	2021-02-26	116.873802	116.873802	113.652008	113.699806	9467346
IBM	2021-03-01	115.057358	116.940727	114.588913	115.430206	5977367
IBM	2021-03-02	115.430206	116.5392	114.971321	115.038239	4732418
IBM	2021-03-03	115.200768	117.237091	114.703636	116.978966	7744898
IBM	2021-03-04	116.634796	117.801147	113.537285	114.827919	8439651
IBM	2021-03-05	115.33461	118.307838	114.961761	117.428299	7268968
IBM	2021-03-08	117.581261	121.271507	117.476097	119.32122	7572203
IBM	2021-03-09	119.885277	120.86998	118.699806	118.718925	5867014
IBM	2021-03-10	119.550667	122.60038	119.13002	122.246651	7581199
IBM	2021-03-11	122.456978	122.982796	121.20459	121.548759	5383657
IBM	2021-03-12	121.596558	122.06501	121.042068	121.998085	4194565
IBM	2021-03-15	122.151054	123.087952	121.931168	122.92543	3577948
IBM	2021-03-16	122.638626	122.868073	121.73996	122.60038	4867247
IBM	2021-03-17	122.810707	123.79541	121.883362	123.355644	4488804
IBM	2021-03-18	123.2696	125.239006	122.170174	124.340347	6104142
IBM	2021-03-19	124.302101	124.703636	122.877632	123.231361	10297870
IBM	2021-03-22	122.848946	124.971321	122.265778	124.808792	4356485
IBM	2021-03-23	124.703636	125.774376	124.091782	124.722755	4556794
IBM	2021-03-24	125.191208	126.300194	124.827919	124.875717	4189230
IBM	2021-03-25	124.598473	127.380501	124.063095	127.217972	5809484
IBM	2021-03-26	127.428299	130.478012	127.265778	130.382416	5823710
IBM	2021-03-29	130.0	131.042068	129.550674	129.885284	4835344
IBM	2021-03-30	129.885284	130.277252	128.12619	128.79541	5010758
IBM	2021-03-31	128.623322	128.785858	126.873802	127.39962	5172575
IBM	2021-04-01	127.877632	128.040146	126.453156	127.370934	4261404
IBM	2021-04-05	127.762909	130.678772	127.533463	129.952194	5722980
IBM	2021-04-06	129.617584	129.674957	128.193115	128.317398	3787566
IBM	2021-04-07	127.954109	129.005737	127.896751	128.99617	3112896
IBM	2021-04-08	128.652008	129.66539	128.26004	129.177826	4275211
IBM	2021-04-09	128.938812	129.770554	128.785858	129.761002	3162999
IBM	2021-04-12	129.082214	129.416824	127.963669	128.671127	3926684
IBM	2021-04-13	127.151054	127.74379	124.646271	125.411087	8403041
IBM	2021-04-14	125.53537	126.940727	124.780113	126.797325	6137928
IBM	2021-04-15	127.418739	127.982796	126.405357	126.749519	4062664
IBM	2021-04-16	127.151054	128.202682	127.103249	127.715103	5535223
IBM	2021-04-19	127.724663	127.93499	126.749519	127.265778	8575736
IBM	2021-04-20	131.042068	133.623322	130.688339	132.084137	16192708
IBM	2021-04-21	131.988525	137.40918	131.653915	137.237091	12456814
IBM	2021-04-22	137.380493	138.374756	134.79924	135.066925	7428064
IBM	2021-04-23	135.095596	137.294449	134.751434	136.166351	4765576
IBM	2021-04-26	136.156784	137.313583	135.258133	135.344162	4927497
IBM	2021-04-27	135.458893	136.290634	134.560226	135.764816	4062664
IBM	2021-04-28	136.634796	137.093689	135.850861	136.711288	3941433
IBM	2021-04-29	137.79158	142.198853	136.692154	137.896744	4554179
IBM	2021-04-30	137.380493	137.504776	134.369019	135.640533	9280321
IBM	2021-05-03	137.485657	139.340347	137.237091	138.384323	5997241
IBM	2021-05-04	138.05928	140.143402	137.982788	139.340347	6642623
IBM	2021-05-05	139.521988	139.521988	138.59465	138.833649	5229895
IBM	2021-05-06	138.871887	141.978973	138.79541	141.892929	7848661
IBM	2021-05-07	139.502869	139.713196	138.212234	139.063095	7325661
IBM	2021-05-10	139.388138	141.854691	139.388138	139.741867	7304636
IBM	2021-05-11	138.61377	138.804977	136.615677	137.877625	7454214
IBM	2021-05-12	137.514343	137.810699	134.933075	135.086044	6233742
IBM	2021-05-13	135.229446	138.527725	135.066925	137.829834	4807207
IBM	2021-05-14	138.728485	139.28299	137.629059	138.317398	2873780
IBM	2021-05-17	138.087952	139.388138	137.982788	138.728485	4471755
IBM	2021-05-18	138.412994	138.910141	136.931168	137.581268	4000009
IBM	2021-05-19	136.061188	136.902481	134.722748	136.892929	4498532
IBM	2021-05-20	136.826004	138.537292	135.908218	137.552582	4301675
IBM	2021-05-21	137.934998	139.292542	137.934998	138.374756	4219041
IBM	2021-05-24	138.680695	138.99617	137.839386	138.355637	3449290
IBM	2021-05-25	138.546844	138.623322	136.902481	137.466537	4118311
IBM	2021-05-26	137.189301	137.657745	136.749527	137.07457	3225655
IBM	2021-05-27	137.495224	138.403442	137.313583	137.495224	5889294
IBM	2021-05-28	137.868073	137.982788	137.179733	137.418732	2651192
IBM	2021-06-01	138.623322	139.416824	137.428299	137.848953	2528705
IBM	2021-06-02	138.26004	139.340347	137.772461	139.311661	2915097
IBM	2021-06-03	138.537292	139.46463	137.705551	139.149139	4320608
IBM	2021-06-04	139.579346	141.061188	139.349899	140.936905	3261323
IBM	2021-06-07	141.061188	142.198853	140.697891	141.510513	3621984
IBM	2021-06-08	141.606125	143.59465	141.606125	142.514343	5313785
IBM	2021-06-09	142.476105	144.426392	142.27533	144.043976	5547252
IBM	2021-06-10	144.808792	146.118546	143.173996	143.919693	4977391
IBM	2021-06-11	143.814529	145.172089	143.757172	144.627151	3596462
IBM	2021-06-14	144.082214	144.388138	142.122375	143.432129	3498661
IBM	2021-06-15	143.26004	143.317398	142.065002	142.79158	2628912
IBM	2021-06-16	143.173996	143.173996	140.745697	141.328873	4057329
IBM	2021-06-17	141.061188	141.548752	138.891006	139.196945	4568300
IBM	2021-06-18	138.12619	138.317398	136.749527	136.826004	9577699
IBM	2021-06-21	137.772461	140.602295	137.72467	140.20076	4482633
IBM	2021-06-22	140.076477	140.353729	138.957932	139.923523	2549102
IBM	2021-06-23	139.990433	140.057358	138.212234	138.250473	3349920
IBM	2021-06-24	139.388138	139.761002	138.326965	139.043976	3775746
IBM	2021-06-25	138.986618	140.468445	138.575531	140.382416	3759533
IBM	2021-06-28	140.544937	140.822174	138.537292	138.900574	4067789
IBM	2021-06-29	138.871887	140.286804	138.718933	139.149139	2540211
IBM	2021-06-30	138.747604	140.468445	138.346085	140.143402	3394375
IBM	2021-07-01	140.497131	141.013382	140.124283	140.382416	2809661
IBM	2021-07-02	140.449326	140.487579	133.326965	133.862335	17584515
IBM	2021-07-06	133.833649	134.244736	131.07074	132.676865	8466010
IBM	2021-07-07	132.657745	134.158707	132.657745	133.671127	4246446
IBM	2021-07-08	131.72084	135.095596	131.606125	134.550674	5739820
IBM	2021-07-09	135.229446	135.736145	134.646271	135.296371	4083689
IBM	2021-07-12	135.210327	135.71701	133.957932	134.722748	3496360
IBM	2021-07-13	134.722748	134.722748	133.489487	134.110901	3309858
IBM	2021-07-14	134.531555	134.560226	132.820267	133.671127	4606061
IBM	2021-07-15	133.193115	134.28299	132.695984	134.273422	3807126
IBM	2021-07-16	134.79924	134.79924	132.495224	132.79158	4298328
IBM	2021-07-19	130.449326	132.399612	130.219879	131.854691	8977086
IBM	2021-07-20	136.711288	138.546844	132.600388	133.814529	14237838
IBM	2021-07-21	133.814529	135.172089	133.508606	135.086044	5024984
IBM	2021-07-22	135.430206	135.573608	134.235184	134.521988	3466653
IBM	2021-07-23	134.761002	135.468445	134.158707	135.124283	4680013
IBM	2021-07-26	135.172089	136.711288	134.923523	136.491394	4441630
IBM	2021-07-27	136.261948	137.323135	135.372849	136.472275	3281302
IBM	2021-07-28	136.72084	136.806885	135.411087	135.53537	2660815
IBM	2021-07-29	136.07074	136.673035	135.372849	135.688339	2793761
IBM	2021-07-30	135.296371	135.611862	134.598465	134.761002	3698238
IBM	2021-08-02	135.229446	136.768646	134.827911	135.20076	3064257
IBM	2021-08-03	135.659653	138.336517	135.420654	137.734222	4272596
IBM	2021-08-04	137.476105	137.839386	136.20459	136.481842	2960285
IBM	2021-08-05	136.73996	137.103256	135.965576	136.491394	2884240
IBM	2021-08-06	136.711288	138.040146	136.606125	137.753342	4002833
IBM	2021-08-09	135.946457	136.233276	134.770554	135.038239	5129689
IBM	2021-08-10	135.0	135.573608	134.168259	135.162521	5543695
IBM	2021-08-11	135.544937	136.491394	135.277252	135.879547	4455960
IBM	2021-08-12	136.00383	136.854691	135.831741	136.778198	2184780
IBM	2021-08-13	136.367111	137.265778	136.175903	136.883362	1997965
IBM	2021-08-16	136.931168	137.418732	135.975143	137.27533	2913319
IBM	2021-08-17	136.711288	136.864243	134.885284	136.156784	3215195
IBM	2021-08-18	135.439774	135.678772	133.26004	133.336517	3672192
IBM	2021-08-19	132.59082	133.317398	131.175903	131.950287	4351465
IBM	2021-08-20	131.682602	133.250473	131.233276	132.992355	2780059
IBM	2021-08-23	133.479919	133.986618	132.695984	133.479919	3179422
IBM	2021-08-24	133.632889	134.063095	133.193115	133.690247	2474418
IBM	2021-08-25	133.766724	134.608032	133.326965	133.709366	2105389
IBM	2021-08-26	133.814529	134.608032	132.60994	132.676865	2613640
IBM	2021-08-27	132.60994	133.451248	132.313583	133.27916	2572637
IBM	2021-08-30	133.365204	133.728485	132.715103	132.858505	2087293
IBM	2021-08-31	133.403442	134.741867	132.839386	134.168259	4429915
IBM	2021-09-01	133.824097	133.910141	133.068832	133.173996	2588327
IBM	2021-09-02	133.575531	133.891006	132.915863	133.852768	2840413
IBM	2021-09-03	133.537292	134.292542	133.173996	133.441681	2009575
IBM	2021-09-07	133.508606	133.642441	131.701721	131.988525	3436110
IBM	2021-09-08	132.065002	132.973236	131.548752	132.571701	3122728
IBM	2021-09-09	131.787766	132.848953	131.510513	131.682602	3669682
IBM	2021-09-10	132.715103	133.240921	130.975143	130.994263	4157955
IBM	2021-09-13	132.313583	132.877625	131.462708	132.07457	4334729
IBM	2021-09-14	132.313583	132.476105	129.388138	130.229446	4659198
IBM	2021-09-15	130.229446	131.73996	129.703629	131.166351	3403579
IBM	2021-09-16	131.242828	131.883362	129.741867	130.430206	2765624
IBM	2021-09-17	129.780121	129.942642	129.110901	129.28299	5890340
IBM	2021-09-20	128.011475	129.235184	126.940727	128.403442	4990152
IBM	2021-09-21	129.168259	129.684509	127.093689	127.122368	4261927
IBM	2021-09-22	127.839386	129.416824	127.60038	128.709366	3767901
IBM	2021-09-23	129.302109	131.376678	129.091782	130.71701	3151807
IBM	2021-09-24	131.00383	132.39006	130.736145	131.443588	3100762
IBM	2021-09-27	131.892929	132.954117	131.434036	132.466537	3459017
IBM	2021-09-28	133.049713	133.546844	131.175903	131.424469	4513072
IBM	2021-09-29	131.673035	133.776291	130.439774	133.05928	3947499
IBM	2021-09-30	133.843216	134.388138	132.40918	132.820267	6090230
IBM	2021-10-01	134.79924	137.638626	134.196945	137.017212	6907889
IBM	2021-10-04	136.462708	139.579346	136.089859	137.772461	7689251
IBM	2021-10-05	138.384323	138.623322	136.367111	136.854691	7297524
IBM	2021-10-06	136.214142	137.065002	134.694077	136.099426	5573506
IBM	2021-10-07	136.453156	137.093689	135.305923	135.573608	3999695
IBM	2021-10-08	135.573608	137.332703	134.847031	136.9216	3902940
IBM	2021-10-11	137.189301	137.74379	136.137665	136.166351	2921792
IBM	2021-10-12	135.956024	136.042068	134.13002	134.292542	3293436
IBM	2021-10-13	134.340347	135.191208	133.518158	134.569794	3013003
IBM	2021-10-14	134.837479	137.59082	134.808792	137.084137	4410668
IBM	2021-10-15	137.084137	138.479919	136.510513	138.250473	3371049
IBM	2021-10-18	137.667297	138.565964	135.525818	136.061188	6437189
IBM	2021-10-19	134.875717	136.653915	134.340347	135.736145	4539117
IBM	2021-10-20	135.449326	135.946457	134.512421	135.659653	6474008
IBM	2021-10-21	127.638626	127.839386	122.466537	122.686424	32913959
IBM	2021-10-22	122.418739	124.521988	121.042068	122.25621	12114981
IBM	2021-10-25	121.921608	122.992355	121.357552	122.026772	6667204
IBM	2021-10-26	121.912048	122.657745	121.185471	121.5392	8912861
IBM	2021-10-27	121.835564	122.25621	119.512428	119.66539	7294176
IBM	2021-10-28	119.66539	120.755257	119.13958	120.305923	6802138
IBM	2021-10-29	119.913956	120.764816	119.416824	119.598473	6188973
IBM	2021-11-01	119.550667	120.755257	118.393883	120.726578	6177153
IBM	2021-11-02	120.745697	121.577438	119.416824	120.630974	4722062
IBM	2021-11-03	120.67878	121.692162	120.152962	121.5392	5670784
IBM	2021-11-04	123.050003	123.339996	119.900002	120.849998	7208700
IBM	2021-11-05	121.43	123.769997	121.43	123.610001	6790500
IBM	2021-11-08	123.989998	124.779999	123.529999	124.540001	5625300
IBM	2021-11-09	122.559998	122.900002	120.260002	120.849998	7236600
IBM	2021-11-10	121.0	122.43	119.93	120.220001	6270300
IBM	2021-11-11	120.900002	121.790001	120.080002	120.269997	4643300
IBM	2021-11-12	120.0	120.639999	118.779999	118.959999	5418300
IBM	2021-11-15	119.540001	120.160004	118.309998	118.870003	5046300
IBM	2021-11-16	118.919998	119.900002	118.419998	118.459999	4750800
IBM	2021-11-17	118.379997	119.330002	117.779999	118.059998	4043300
IBM	2021-11-18	118.360001	118.360001	116.309998	116.660004	5046900
IBM	2021-11-19	116.489998	116.559998	115.269997	116.050003	5380200
IBM	2021-11-22	116.0	118.809998	115.190002	116.470001	6416200
IBM	2021-11-23	116.790001	117.940002	116.040001	116.790001	4912800
IBM	2021-11-24	116.160004	117.269997	116.080002	116.730003	3220800
IBM	2021-11-26	115.0	116.339996	114.559998	115.809998	3322000
IBM	2021-11-29	118.620003	119.610001	117.529999	118.5	8949800
IBM	2021-11-30	117.5	119.239998	116.449997	117.099998	9252700
IBM	2021-12-01	118.25	118.93	116.849998	116.919998	5958300
IBM	2021-12-02	117.370003	117.980003	116.559998	116.900002	5267100
IBM	2021-12-03	117.360001	119.360001	117.360001	118.839996	6630100
IBM	2021-12-06	119.400002	121.150002	119.400002	119.910004	4785600
IBM	2021-12-07	120.480003	122.080002	120.07	121.580002	5194000
IBM	2021-12-08	122.0	123.379997	121.519997	123.019997	5483900
IBM	2021-12-09	122.150002	123.949997	121.790001	123.57	4601100
IBM	2021-12-10	124.300003	125.330002	123.360001	124.089996	4966900
IBM	2021-12-13	123.760002	124.360001	120.790001	122.580002	6847500
IBM	2021-12-14	122.349998	125.029999	122.300003	123.760002	5716100
IBM	2021-12-15	123.800003	124.82	122.18	123.110001	4990000
IBM	2021-12-16	123.510002	126.639999	123.480003	125.93	7280500
IBM	2021-12-17	125.870003	128.639999	125.209999	127.400002	10379000
IBM	2021-12-20	125.720001	127.199997	124.699997	127.059998	4941400
IBM	2021-12-21	127.660004	129.339996	127.660004	128.970001	4856000
IBM	2021-12-22	129.059998	129.789993	127.599998	129.75	3923200
IBM	2021-12-23	130.0	130.960007	129.520004	130.630005	3649000
IBM	2021-12-27	130.630005	131.649994	129.949997	131.619995	4293900
IBM	2021-12-28	131.600006	133.220001	131.589996	132.630005	3445200
IBM	2021-12-29	132.399994	134.210007	132.300003	133.350006	4239900
IBM	2021-12-30	133.75	134.369995	133.330002	133.910004	3158100
IBM	2021-12-31	134.0	134.990005	133.610001	133.660004	3362100
IBM	2022-01-03	134.070007	136.289993	133.630005	136.039993	4605900
IBM	2022-01-04	136.100006	139.949997	135.899994	138.020004	7300000
IBM	2022-01-05	138.309998	142.199997	137.880005	138.220001	8956900
IBM	2022-01-06	138.199997	138.410004	132.509995	135.339996	9908100
IBM	2022-01-07	134.899994	135.660004	133.509995	134.830002	5238100
IBM	2022-01-10	134.470001	136.199997	133.380005	135.029999	5432800
IBM	2022-01-11	130.520004	133.25	127.970001	132.869995	11105300
IBM	2022-01-12	133.25	134.470001	131.369995	133.589996	5352000
IBM	2022-01-13	133.899994	136.050003	133.559998	134.759995	4868300
IBM	2022-01-14	134.550003	135.139999	133.300003	134.210007	5310300
IBM	2022-01-18	132.949997	133.889999	131.779999	132.940002	5246700
IBM	2022-01-19	132.899994	133.899994	131.5	131.580002	4103700
IBM	2022-01-20	131.259995	132.880005	130.570007	130.820007	5278200
IBM	2022-01-21	131.649994	131.869995	129.270004	129.350006	5907000
IBM	2022-01-24	127.989998	129.149994	124.190002	128.820007	13484000
IBM	2022-01-25	129.139999	137.339996	128.300003	136.100006	19715700
IBM	2022-01-26	136.470001	137.070007	133.130005	134.259995	8336000
IBM	2022-01-27	133.660004	134.75	132.080002	132.520004	5497300
IBM	2022-01-28	133.190002	134.529999	131.789993	134.5	5471500
IBM	2022-01-31	134.089996	134.089996	132.300003	133.570007	5859000
IBM	2022-02-01	133.759995	135.960007	132.5	135.529999	6206400
IBM	2022-02-02	135.699997	137.559998	135.259995	137.25	5357200
IBM	2022-02-03	137.0	138.759995	135.830002	137.779999	6100800
IBM	2022-02-04	137.860001	138.820007	136.220001	137.149994	4142000
IBM	2022-02-07	137.449997	137.820007	136.270004	137.240005	3759000
IBM	2022-02-08	137.229996	137.520004	135.779999	137.020004	4181800
IBM	2022-02-09	137.839996	138.350006	136.830002	137.789993	5393500
IBM	2022-02-10	135.470001	136.559998	133.169998	133.520004	5978600
IBM	2022-02-11	133.899994	134.710007	132.380005	132.690002	4176200
IBM	2022-02-14	132.589996	132.649994	129.070007	130.149994	5345300
IBM	2022-02-15	130.639999	131.679993	129.610001	129.940002	4394000
IBM	2022-02-16	129.449997	130.440002	128.259995	129.179993	4875600
IBM	2022-02-17	128.050003	128.5	124.849998	124.970001	6797000
IBM	2022-02-18	124.940002	125.440002	123.610001	124.349998	4609200
IBM	2022-02-22	124.199997	125.0	122.68	123.919998	5349700
IBM	2022-02-23	124.379997	124.699997	121.870003	122.07	4086400
IBM	2022-02-24	120.0	122.099998	118.809998	121.970001	6563200
IBM	2022-02-25	122.050003	124.260002	121.449997	124.18	4460900
IBM	2022-02-28	122.209999	123.389999	121.040001	122.510002	6757300
IBM	2022-03-01	122.669998	123.389999	120.699997	121.349998	4873300
IBM	2022-03-02	122.589996	124.639999	121.800003	123.860001	4891400
IBM	2022-03-03	124.959999	126.669998	124.239998	125.93	5206600
IBM	2022-03-04	124.400002	127.349998	124.209999	126.620003	4402400
IBM	2022-03-07	126.470001	127.910004	125.620003	126.07	5047400
IBM	2022-03-08	126.620003	128.350006	124.82	125.68	4887600
IBM	2022-03-09	127.410004	128.100006	125.910004	126.220001	4403500
IBM	2022-03-10	125.75	126.029999	123.129997	124.349998	5326800
IBM	2022-03-11	125.0	126.769997	123.910004	123.959999	4119600
IBM	2022-03-14	124.449997	125.160004	122.690002	123.940002	3289200
IBM	2022-03-15	124.0	125.940002	123.220001	125.639999	4021200
IBM	2022-03-16	126.5	127.279999	124.709999	127.040001	4292800
IBM	2022-03-17	127.099998	128.289993	126.529999	127.959999	3671900
IBM	2022-03-18	127.379997	128.929993	126.370003	128.759995	7466000
IBM	2022-03-21	129.0	129.740005	127.400002	128.100006	3384600
IBM	2022-03-22	128.5	129.300003	127.849998	129.059998	2690200
IBM	2022-03-23	129.080002	129.320007	128.25	128.300003	2924500
IBM	2022-03-24	128.330002	129.369995	127.800003	129.25	2971100
IBM	2022-03-25	129.5	131.399994	129.309998	131.350006	3530200
IBM	2022-03-28	130.820007	131.5	129.600006	131.470001	2483500
IBM	2022-03-29	132.039993	132.839996	130.429993	131.940002	5791000
IBM	2022-03-30	132.009995	133.080002	131.389999	132.130005	2622900
IBM	2022-03-31	130.720001	131.880005	130.0	130.020004	4274000
IBM	2022-04-01	129.660004	130.270004	128.059998	130.149994	4012400
IBM	2022-04-04	130.259995	130.449997	128.929993	130.270004	2809800
IBM	2022-04-05	129.850006	131.229996	128.660004	128.889999	3107200
IBM	2022-04-06	127.779999	129.509995	127.25	129.389999	3958100
IBM	2022-04-07	128.869995	129.25	126.730003	128.550003	3538300
IBM	2022-04-08	128.009995	128.779999	127.269997	127.730003	3143300
IBM	2022-04-11	127.949997	128.179993	126.18	126.370003	3202500
IBM	2022-04-12	126.419998	127.339996	125.580002	125.980003	2691000
IBM	2022-04-13	125.639999	126.669998	124.910004	126.139999	3064900
IBM	2022-04-14	128.929993	130.580002	126.379997	126.559998	6384200
IBM	2022-04-18	126.599998	127.389999	125.529999	126.169998	4884200
IBM	2022-04-19	126.080002	129.399994	126.0	129.149994	7971400
IBM	2022-04-20	135.0	139.559998	133.380005	138.320007	17859200
IBM	2022-04-21	138.229996	141.880005	137.350006	139.850006	9922300
IBM	2022-04-22	139.699997	140.440002	137.350006	138.25	6508600
IBM	2022-04-25	137.589996	139.649994	135.190002	139.100006	5748300
IBM	2022-04-26	139.0	139.869995	136.169998	136.190002	4956200
IBM	2022-04-27	135.779999	137.119995	134.630005	135.059998	4369100
IBM	2022-04-28	136.850006	136.990005	134.809998	135.740005	4474300
IBM	2022-04-29	135.130005	135.550003	132.0	132.210007	5078700
IBM	2022-05-02	133.0	133.770004	130.889999	133.039993	4213500
IBM	2022-05-03	133.0	133.600006	131.990005	132.520004	3688600
IBM	2022-05-04	132.869995	137.869995	132.139999	137.399994	5932600
IBM	2022-05-05	136.460007	137.259995	134.759995	135.919998	5957400
IBM	2022-05-06	135.470001	137.990005	135.470001	137.669998	7306400
IBM	2022-05-09	134.410004	136.350006	133.320007	134.440002	7647900
IBM	2022-05-10	135.0	135.410004	128.429993	129.130005	8642400
IBM	2022-05-11	129.860001	132.960007	129.860001	130.75	5301100
IBM	2022-05-12	131.270004	133.619995	130.410004	132.899994	5384800
IBM	2022-05-13	133.0	133.800003	131.050003	133.600006	4195100
IBM	2022-05-16	133.100006	136.509995	132.410004	135.029999	4250400
IBM	2022-05-17	137.190002	138.369995	135.639999	138.369995	4372900
IBM	2022-05-18	137.100006	137.619995	132.169998	132.940002	6003000
IBM	2022-05-19	132.0	132.320007	128.710007	129.660004	5819700
IBM	2022-05-20	130.179993	130.369995	125.800003	128.479996	6914500
IBM	2022-05-23	129.5	131.949997	129.419998	131.169998	3591500
IBM	2022-05-24	130.570007	134.369995	130.419998	133.800003	4189700
IBM	2022-05-25	132.860001	134.820007	132.860001	134.389999	3299300
IBM	2022-05-26	135.0	137.550003	134.520004	136.889999	3929300
IBM	2022-05-27	137.389999	139.740005	137.240005	139.270004	4608000
IBM	2022-05-31	138.199997	139.830002	136.809998	138.839996	7978100
IBM	2022-06-01	139.669998	140.470001	138.520004	139.429993	3796500
IBM	2022-06-02	139.449997	140.289993	136.850006	140.149994	3734800
IBM	2022-06-03	140.259995	142.580002	139.740005	141.179993	4352200
IBM	2022-06-06	142.979996	144.729996	142.0	142.880005	4766900
IBM	2022-06-07	142.600006	142.979996	140.960007	142.779999	2887100
IBM	2022-06-08	142.070007	142.800003	140.149994	140.830002	3005700
IBM	2022-06-09	140.149994	141.039993	137.929993	137.960007	3591000
IBM	2022-06-10	137.800003	137.800003	135.25	136.190002	4659500
IBM	2022-06-13	133.970001	137.570007	133.759995	135.110001	6486000
IBM	2022-06-14	135.0	136.949997	134.860001	135.720001	4607800
IBM	2022-06-15	136.009995	138.449997	135.580002	137.059998	4606900
IBM	2022-06-16	135.300003	136.240005	134.389999	135.669998	5386400
IBM	2022-06-17	135.990005	136.979996	132.850006	135.020004	12968500
IBM	2022-06-21	135.899994	138.5	135.899994	137.850006	4089300
IBM	2022-06-22	136.100006	138.179993	136.029999	137.080002	3791500
IBM	2022-06-23	137.139999	138.619995	136.5	138.440002	4547900
IBM	2022-06-24	139.199997	142.369995	139.130005	142.059998	11493000
IBM	2022-06-27	142.259995	143.830002	141.949997	142.800003	3936000
IBM	2022-06-28	142.919998	144.160004	141.320007	141.860001	4064800
IBM	2022-06-29	142.740005	143.520004	139.5	140.710007	4161500
IBM	2022-06-30	139.580002	142.460007	139.279999	141.190002	4878000
IBM	2022-07-01	141.0	141.669998	139.259995	141.119995	4011900
IBM	2022-07-05	139.970001	139.970001	135.270004	137.619995	6273400
IBM	2022-07-06	138.0	139.139999	137.130005	138.080002	3237000
IBM	2022-07-07	138.910004	141.320007	138.830002	140.830002	3897100
IBM	2022-07-08	140.759995	141.320007	139.820007	140.470001	2820800
IBM	2022-07-11	140.619995	141.869995	140.130005	141.0	3904700
IBM	2022-07-12	140.839996	141.550003	138.570007	139.179993	3235400
IBM	2022-07-13	137.179993	138.899994	136.800003	137.179993	4123200
IBM	2022-07-14	135.600006	139.429993	135.020004	139.059998	5298400
IBM	2022-07-15	140.679993	140.679993	138.610001	139.919998	4519300
IBM	2022-07-18	140.149994	140.309998	137.779999	138.130005	8231700
IBM	2022-07-19	131.580002	132.559998	127.720001	130.880005	29690500
IBM	2022-07-20	130.699997	130.720001	128.059998	129.179993	9882000
IBM	2022-07-21	128.75	128.809998	125.129997	127.150002	11975400
IBM	2022-07-22	127.029999	128.320007	125.709999	128.25	6467200
IBM	2022-07-25	128.440002	129.130005	127.900002	128.539993	4702400
IBM	2022-07-26	128.259995	129.300003	127.629997	128.080002	3645300
IBM	2022-07-27	127.970001	129.429993	127.580002	129.119995	4175600
IBM	2022-07-28	128.75	129.809998	128.610001	129.220001	3913700
IBM	2022-07-29	129.520004	131.0	129.309998	130.789993	5786800
IBM	2022-08-01	130.75	132.699997	130.699997	132.039993	4142100
IBM	2022-08-02	132.199997	132.779999	130.509995	131.809998	4403600
IBM	2022-08-03	131.820007	132.860001	131.320007	132.339996	3088500
IBM	2022-08-04	132.149994	132.289993	131.020004	131.639999	3179800
IBM	2022-08-05	131.25	132.669998	131.070007	132.479996	2586500
IBM	2022-08-08	133.100006	133.350006	132.020004	132.610001	3821200
IBM	2022-08-09	129.919998	130.789993	129.119995	129.470001	3496000
IBM	2022-08-10	130.75	131.779999	130.339996	131.5	3664000
IBM	2022-08-11	132.360001	133.229996	132.0	132.539993	3501900
IBM	2022-08-12	132.619995	134.089996	131.979996	134.009995	2766900
IBM	2022-08-15	132.960007	135.190002	132.240005	134.929993	2791200
IBM	2022-08-16	134.600006	137.369995	134.449997	136.559998	4313600
IBM	2022-08-17	136.460007	138.419998	136.300003	137.789993	3667600
IBM	2022-08-18	137.789993	139.119995	137.75	139.070007	3177700
IBM	2022-08-19	138.75	139.339996	137.660004	138.369995	3155800
IBM	2022-08-22	137.649994	137.850006	135.470001	135.550003	3093600
IBM	2022-08-23	135.369995	136.100006	134.720001	134.740005	4141800
IBM	2022-08-24	134.889999	135.110001	133.110001	133.229996	2855400
IBM	2022-08-25	133.649994	134.429993	133.070007	133.979996	2706000
IBM	2022-08-26	134.100006	134.179993	130.339996	130.380005	4185300
IBM	2022-08-29	129.990005	131.419998	129.570007	130.309998	2783000
IBM	2022-08-30	130.559998	130.770004	129.289993	129.580002	2407900
IBM	2022-08-31	129.919998	130.0	128.399994	128.449997	3490400
IBM	2022-09-01	128.399994	129.820007	127.739998	129.660004	3396200
IBM	2022-09-02	130.300003	130.559998	127.239998	127.790001	3040600
IBM	2022-09-06	127.800003	128.059998	126.300003	126.720001	3347100
IBM	2022-09-07	126.690002	127.870003	126.279999	127.709999	2401500
IBM	2022-09-08	127.199997	128.539993	126.589996	128.470001	2964600
IBM	2022-09-09	128.899994	129.490005	128.059998	129.190002	3291900
IBM	2022-09-12	130.330002	130.990005	129.889999	130.660004	3741100
IBM	2022-09-13	129.139999	129.910004	126.769997	127.25	4565600
IBM	2022-09-14	127.5	129.0	126.849998	127.690002	3819100
IBM	2022-09-15	127.389999	127.470001	124.900002	125.489998	5141700
IBM	2022-09-16	124.360001	127.529999	123.830002	127.269997	9839700
IBM	2022-09-19	126.489998	128.059998	126.279999	127.730003	3981600
IBM	2022-09-20	126.900002	126.989998	125.519997	126.300003	2837500
IBM	2022-09-21	126.889999	127.839996	124.919998	124.93	3389500
IBM	2022-09-22	124.760002	126.510002	124.410004	125.309998	4046600
IBM	2022-09-23	124.529999	125.0	121.739998	122.709999	5195600
IBM	2022-09-26	122.300003	124.260002	121.75	122.010002	3987800
IBM	2022-09-27	122.599998	123.949997	121.080002	121.739998	4117200
IBM	2022-09-28	121.650002	123.230003	119.809998	122.760002	4996400
IBM	2022-09-29	121.849998	122.620003	120.57	121.629997	3817700
IBM	2022-09-30	121.660004	122.43	118.610001	118.809998	5346100
IBM	2022-10-03	120.160004	122.209999	119.599998	121.510002	4261700
IBM	2022-10-04	122.800003	125.650002	122.519997	125.5	4566100
IBM	2022-10-05	124.709999	126.459999	124.230003	125.739998	3212900
IBM	2022-10-06	124.879997	125.300003	121.769997	122.230003	5074600
IBM	2022-10-07	121.5	121.800003	118.07	118.82	4499700
IBM	2022-10-10	119.790001	119.959999	117.040001	117.75	5990000
IBM	2022-10-11	117.459999	119.230003	116.940002	117.800003	4043100
IBM	2022-10-12	118.0	118.809998	117.199997	117.57	3338800
IBM	2022-10-13	116.099998	122.150002	115.550003	121.790001	5837500
IBM	2022-10-14	121.800003	122.540001	119.839996	120.040001	3762400
IBM	2022-10-17	121.800003	122.879997	121.43	121.519997	5458600
IBM	2022-10-18	123.0	123.940002	121.82	122.940002	5120300
IBM	2022-10-19	122.360001	123.940002	121.989998	122.510002	5906600
IBM	2022-10-20	126.25	128.960007	125.150002	128.300003	13623100
IBM	2022-10-21	128.389999	130.850006	127.589996	129.899994	7201300
IBM	2022-10-24	130.899994	133.110001	129.850006	132.690002	5610900
IBM	2022-10-25	132.0	133.300003	131.300003	132.929993	5957600
IBM	2022-10-26	133.720001	135.860001	132.809998	135.009995	5139000
IBM	2022-10-27	135.550003	136.399994	134.449997	134.770004	3993200
IBM	2022-10-28	135.559998	138.860001	135.220001	138.509995	5965500
IBM	2022-10-31	138.059998	138.770004	136.600006	138.289993	4915300
IBM	2022-11-01	138.25	138.649994	136.699997	138.199997	3590600
IBM	2022-11-02	137.75	140.169998	136.800003	136.830002	5360500
IBM	2022-11-03	136.419998	136.479996	133.970001	134.470001	4442400
IBM	2022-11-04	135.649994	137.729996	134.940002	136.960007	4178000
IBM	2022-11-07	136.639999	138.699997	136.509995	138.339996	4043100
IBM	2022-11-08	139.0	140.929993	138.720001	140.039993	5042800
IBM	2022-11-09	137.949997	138.899994	136.940002	137.389999	4720000
IBM	2022-11-10	140.259995	141.369995	138.289993	141.229996	5389000
IBM	2022-11-11	141.5	144.130005	140.960007	143.169998	5871300
IBM	2022-11-14	142.630005	146.080002	142.179993	144.199997	5293500
IBM	2022-11-15	144.080002	146.160004	142.0	144.339996	4727100
IBM	2022-11-16	144.130005	144.949997	144.009995	144.520004	3445200
IBM	2022-11-17	143.410004	146.179993	143.25	146.089996	3954000
IBM	2022-11-18	146.559998	148.309998	145.940002	147.639999	4661700
IBM	2022-11-21	147.550003	147.929993	146.449997	146.679993	3476200
IBM	2022-11-22	147.600006	149.350006	147.020004	149.100006	7062100
IBM	2022-11-23	149.100006	150.460007	148.300003	148.75	3658200
IBM	2022-11-25	148.270004	149.490005	148.100006	148.369995	2075200
IBM	2022-11-28	147.979996	148.240005	145.940002	146.179993	3538100
IBM	2022-11-29	145.910004	147.169998	145.699997	146.490005	2754700
IBM	2022-11-30	146.190002	149.639999	145.669998	148.899994	6377600
IBM	2022-12-01	149.979996	150.009995	147.339996	149.160004	4495900
IBM	2022-12-02	148.130005	149.160004	147.729996	148.669998	2900000
IBM	2022-12-05	147.940002	148.929993	146.800003	147.410004	2784600
IBM	2022-12-06	147.300003	147.800003	146.699997	147.5	2847600
IBM	2022-12-07	147.330002	148.100006	146.289993	147.270004	3971300
IBM	2022-12-08	147.899994	149.149994	147.369995	147.779999	2665700
IBM	2022-12-09	147.399994	148.339996	146.970001	147.050003	3047600
IBM	2022-12-12	147.820007	149.210007	146.940002	149.210007	4032800
IBM	2022-12-13	150.369995	153.210007	149.949997	150.570007	8811500
IBM	2022-12-14	150.470001	151.910004	148.449997	149.860001	4205900
IBM	2022-12-15	148.520004	148.979996	141.580002	142.360001	6687000
IBM	2022-12-16	141.25	141.919998	138.970001	140.160004	9834400
IBM	2022-12-19	140.160004	140.440002	137.199997	138.869995	5282900
IBM	2022-12-20	138.839996	141.429993	138.339996	141.279999	5156500
IBM	2022-12-21	141.839996	143.089996	140.979996	142.139999	3793700
IBM	2022-12-22	140.949997	141.440002	138.619995	140.880005	3337100
IBM	2022-12-23	140.589996	141.860001	139.600006	141.649994	2092500
IBM	2022-12-27	141.729996	142.720001	141.229996	142.419998	2742400
IBM	2022-12-28	142.399994	142.809998	139.949997	140.020004	2539500
IBM	2022-12-29	140.580002	142.259995	140.449997	141.059998	2337200
INTC	2010-01-04	20.790001	21.030001	20.73	20.879999	47800900
INTC	2010-01-05	20.940001	20.99	20.6	20.870001	52357700
INTC	2010-01-06	20.809999	20.93	20.67	20.799999	40037400
INTC	2010-01-07	20.73	20.76	20.34	20.6	54041500
INTC	2010-01-08	20.540001	20.889999	20.4	20.83	48234700
INTC	2010-01-11	21.110001	21.15	20.82	20.950001	51086400
INTC	2010-01-12	20.870001	20.9	20.379999	20.610001	69958400
INTC	2010-01-13	20.719999	21.08	20.440001	20.959999	71446700
INTC	2010-01-14	21.110001	21.549999	21.049999	21.48	150821600
INTC	2010-01-15	21.389999	21.4	20.77	20.799999	198078600
INTC	2010-01-19	20.9	21.17	20.85	21.049999	82573500
INTC	2010-01-20	20.99	21.139999	20.85	21.08	65670100
INTC	2010-01-21	21.15	21.309999	20.68	20.84	73633300
INTC	2010-01-22	20.77	20.790001	19.809999	19.91	116302400
INTC	2010-01-25	20.24	20.58	20.139999	20.32	73785600
INTC	2010-01-26	20.18	20.379999	19.950001	20.0	65298900
INTC	2010-01-27	20.0	20.33	19.82	20.24	74926200
INTC	2010-01-28	20.299999	20.389999	19.68	19.92	76974600
INTC	2010-01-29	20.129999	20.23	19.299999	19.4	96053900
INTC	2010-02-01	19.469999	19.75	19.440001	19.610001	50338300
INTC	2010-02-02	19.68	20.040001	19.559999	19.91	63332500
INTC	2010-02-03	19.780001	19.879999	19.469999	19.68	45582300
INTC	2010-02-04	19.57	19.58	18.950001	19.02	90931100
INTC	2010-02-05	19.1	19.58	19.0	19.469999	88711700
INTC	2010-02-08	19.48	19.790001	19.299999	19.35	62563200
INTC	2010-02-09	19.639999	19.889999	19.440001	19.65	69454100
INTC	2010-02-10	19.59	19.870001	19.450001	19.690001	56250600
INTC	2010-02-11	19.629999	20.200001	19.549999	20.059999	58837300
INTC	2010-02-12	19.959999	20.68	19.790001	20.43	91108900
INTC	2010-02-16	20.620001	20.85	20.549999	20.719999	69083400
INTC	2010-02-17	20.860001	20.860001	20.530001	20.66	47296700
INTC	2010-02-18	20.639999	20.85	20.549999	20.84	42613600
INTC	2010-02-19	20.719999	20.969999	20.58	20.82	40760000
INTC	2010-02-22	20.950001	20.959999	20.65	20.870001	38730600
INTC	2010-02-23	20.84	20.950001	20.290001	20.389999	62245300
INTC	2010-02-24	20.52	20.809999	20.5	20.700001	51070100
INTC	2010-02-25	20.370001	20.66	20.219999	20.629999	48789400
INTC	2010-02-26	20.6	20.68	20.43	20.530001	47795300
INTC	2010-03-01	20.68	20.940001	20.620001	20.870001	51203300
INTC	2010-03-02	20.99	21.09	20.58	20.700001	59399000
INTC	2010-03-03	20.76	20.82	20.440001	20.52	49909900
INTC	2010-03-04	20.6	20.610001	20.26	20.530001	62750100
INTC	2010-03-05	20.66	20.84	20.450001	20.790001	45879700
INTC	2010-03-08	20.809999	20.879999	20.700001	20.77	35742100
INTC	2010-03-09	20.68	21.200001	20.66	20.940001	83168700
INTC	2010-03-10	20.950001	21.290001	20.91	21.190001	58435600
INTC	2010-03-11	21.139999	21.27	20.99	21.25	53778700
INTC	2010-03-12	21.309999	21.370001	21.18	21.27	39584500
INTC	2010-03-15	21.16	21.32	21.049999	21.17	34378000
INTC	2010-03-16	21.23	22.040001	21.200001	22.01	123060900
INTC	2010-03-17	22.059999	22.35	21.91	22.24	77805900
INTC	2010-03-18	22.190001	22.35	22.01	22.200001	54458500
INTC	2010-03-19	22.25	22.389999	21.809999	21.99	77998500
INTC	2010-03-22	21.870001	22.299999	21.84	22.24	47405700
INTC	2010-03-23	22.389999	22.75	22.360001	22.67	64740900
INTC	2010-03-24	22.530001	22.67	22.32	22.43	54729000
INTC	2010-03-25	22.690001	22.73	22.309999	22.35	52428700
INTC	2010-03-26	22.43	22.59	22.07	22.24	45700500
INTC	2010-03-29	22.42	22.49	22.26	22.33	34467900
INTC	2010-03-30	22.4	22.540001	22.18	22.34	37886300
INTC	2010-03-31	22.32	22.5	22.200001	22.290001	45983800
INTC	2010-04-01	22.4	22.639999	22.200001	22.389999	45491000
INTC	2010-04-05	22.48	22.65	22.34	22.59	34942900
INTC	2010-04-06	22.43	22.48	22.26	22.4	47056500
INTC	2010-04-07	22.43	22.68	22.25	22.450001	62539800
INTC	2010-04-08	22.379999	22.41	22.16	22.309999	40824500
INTC	2010-04-09	22.4	22.57	22.360001	22.549999	45528700
INTC	2010-04-12	22.690001	22.73	22.440001	22.540001	49353000
INTC	2010-04-13	22.65	22.82	22.469999	22.77	122395600
INTC	2010-04-14	23.57	23.690001	23.27	23.52	159980600
INTC	2010-04-15	23.83	24.370001	23.799999	24.219999	110819600
INTC	2010-04-16	24.059999	24.16	23.77	23.92	102974900
INTC	2010-04-19	23.91	24.040001	23.540001	24.0	71310800
INTC	2010-04-20	24.200001	24.25	23.9	24.120001	65991400
INTC	2010-04-21	24.1	24.129999	23.540001	23.799999	73899300
INTC	2010-04-22	23.549999	24.059999	23.32	23.99	73666100
INTC	2010-04-23	23.950001	24.059999	23.73	24.040001	56963700
INTC	2010-04-26	24.08	24.129999	23.809999	23.82	57727600
INTC	2010-04-27	23.73	23.879999	23.299999	23.35	78937600
INTC	2010-04-28	23.41	23.459999	22.91	23.26	109052100
INTC	2010-04-29	23.33	23.51	23.299999	23.49	59059400
INTC	2010-04-30	23.450001	23.459999	22.809999	22.84	81864000
INTC	2010-05-03	22.98	23.440001	22.9	23.26	55449900
INTC	2010-05-04	22.93	22.950001	22.4	22.559999	90704300
INTC	2010-05-05	22.1	22.379999	21.9	22.17	96854100
INTC	2010-05-06	22.15	22.379999	19.9	21.51	160695900
INTC	2010-05-07	21.26	21.700001	20.459999	21.309999	139360500
INTC	2010-05-10	22.290001	22.559999	22.16	22.549999	112607400
INTC	2010-05-11	22.32	22.860001	22.1	22.280001	102689700
INTC	2010-05-12	22.6	23.139999	22.49	23.09	83343400
INTC	2010-05-13	23.030001	23.17	22.360001	22.5	62099000
INTC	2010-05-14	22.190001	22.209999	21.530001	21.889999	83526200
INTC	2010-05-17	21.75	22.049999	21.41	22.02	64550400
INTC	2010-05-18	22.139999	22.23	21.33	21.43	76636100
INTC	2010-05-19	21.52	21.709999	21.0	21.6	89530600
INTC	2010-05-20	21.02	21.24	20.629999	20.790001	106551000
INTC	2010-05-21	20.41	21.17	20.18	20.91	111769100
INTC	2010-05-24	20.950001	21.219999	20.610001	20.67	56436100
INTC	2010-05-25	20.120001	20.870001	20.030001	20.85	96151400
INTC	2010-05-26	21.1	21.5	20.700001	20.700001	85666800
INTC	2010-05-27	21.16	21.799999	21.120001	21.76	83236800
INTC	2010-05-28	21.68	21.75	21.23	21.42	72712600
INTC	2010-06-01	21.299999	21.74	21.129999	21.18	57164500
INTC	2010-06-02	21.389999	21.83	21.16	21.809999	61537200
INTC	2010-06-03	21.959999	22.0	21.469999	21.9	54614400
INTC	2010-06-04	21.540001	21.6	20.790001	20.950001	67919400
INTC	2010-06-07	20.940001	21.030001	20.24	20.309999	65435200
INTC	2010-06-08	20.219999	20.23	19.74	20.18	91377800
INTC	2010-06-09	20.389999	20.6	19.860001	19.93	58981200
INTC	2010-06-10	20.35	20.6	20.25	20.549999	57168300
INTC	2010-06-11	20.309999	20.75	20.280001	20.639999	49491800
INTC	2010-06-14	20.950001	21.139999	20.82	20.889999	68877500
INTC	2010-06-15	21.110001	21.559999	21.01	21.48	62082000
INTC	2010-06-16	21.41	21.65	21.209999	21.49	43764600
INTC	2010-06-17	21.59	21.690001	21.200001	21.52	37270900
INTC	2010-06-18	21.559999	21.65	21.18	21.4	64872600
INTC	2010-06-21	21.67	21.690001	21.059999	21.190001	48844300
INTC	2010-06-22	21.129999	21.33	20.860001	20.98	58831100
INTC	2010-06-23	20.940001	21.02	20.66	20.809999	61352400
INTC	2010-06-24	20.620001	20.790001	20.200001	20.32	62003900
INTC	2010-06-25	20.4	20.41	19.889999	20.030001	94683200
INTC	2010-06-28	20.110001	20.59	19.91	20.360001	54468400
INTC	2010-06-29	20.0	20.049999	19.65	19.790001	79050800
INTC	2010-06-30	19.700001	20.030001	19.4	19.450001	64294700
INTC	2010-07-01	19.43	19.620001	19.0	19.25	88020000
INTC	2010-07-02	19.209999	19.370001	18.959999	19.200001	58093400
INTC	2010-07-06	19.549999	19.76	19.25	19.48	60697600
INTC	2010-07-07	19.459999	20.17	19.389999	20.139999	72806800
INTC	2010-07-08	20.34	20.360001	19.83	20.1	65407600
INTC	2010-07-09	20.059999	20.280001	19.959999	20.24	52843800
INTC	2010-07-12	20.309999	20.65	20.299999	20.57	56587900
INTC	2010-07-13	20.969999	22.280001	20.82	21.01	103191800
INTC	2010-07-14	22.059999	22.25	21.280001	21.360001	199002600
INTC	2010-07-15	21.34	21.59	21.01	21.51	118558200
INTC	2010-07-16	21.43	21.48	21.0	21.02	80451500
INTC	2010-07-19	21.17	21.610001	21.16	21.59	63430400
INTC	2010-07-20	21.16	21.73	21.1	21.65	72666400
INTC	2010-07-21	21.57	21.65	21.18	21.26	71775300
INTC	2010-07-22	21.35	21.98	21.34	21.780001	74465500
INTC	2010-07-23	21.639999	21.719999	21.33	21.690001	62115500
INTC	2010-07-26	21.68	21.74	21.41	21.709999	50929500
INTC	2010-07-27	21.68	21.74	21.389999	21.58	53975800
INTC	2010-07-28	21.639999	21.690001	21.290001	21.33	51673900
INTC	2010-07-29	21.389999	21.48	20.76	21.030001	83811400
INTC	2010-07-30	20.77	20.92	20.58	20.6	67395900
INTC	2010-08-02	20.9	21.280001	20.73	21.15	50316200
INTC	2010-08-03	21.01	21.030001	20.709999	20.870001	60929200
INTC	2010-08-04	20.809999	20.860001	20.450001	20.73	85639700
INTC	2010-08-05	20.639999	20.790001	20.459999	20.67	44475000
INTC	2010-08-06	20.450001	20.809999	20.41	20.65	50833800
INTC	2010-08-09	20.790001	20.790001	20.41	20.65	46082800
INTC	2010-08-10	20.110001	20.17	19.700001	19.82	136352400
INTC	2010-08-11	19.530001	19.58	19.299999	19.43	99079200
INTC	2010-08-12	19.17	19.73	19.08	19.450001	86580600
INTC	2010-08-13	19.33	19.49	19.15	19.15	57384800
INTC	2010-08-16	19.139999	19.559999	19.110001	19.469999	48721100
INTC	2010-08-17	19.719999	19.870001	19.5	19.530001	60836400
INTC	2010-08-18	19.530001	19.780001	19.469999	19.59	58982400
INTC	2010-08-19	18.969999	19.129999	18.809999	18.9	159900400
INTC	2010-08-20	18.92	19.0	18.76	18.91	95174400
INTC	2010-08-23	18.92	18.98	18.6	18.700001	71954400
INTC	2010-08-24	18.559999	18.68	18.389999	18.41	75107400
INTC	2010-08-25	18.26	18.59	18.18	18.48	63350600
INTC	2010-08-26	18.6	18.610001	18.120001	18.18	69586000
INTC	2010-08-27	18.23	18.52	17.809999	18.370001	135184300
INTC	2010-08-30	18.25	18.309999	17.940001	17.959999	73718900
INTC	2010-08-31	17.879999	17.92	17.6	17.67	111601400
INTC	2010-09-01	17.940001	18.27	17.889999	18.139999	73611500
INTC	2010-09-02	18.23	18.33	18.08	18.280001	53192100
INTC	2010-09-03	18.52	18.59	18.200001	18.43	59143200
INTC	2010-09-07	18.360001	18.41	18.049999	18.120001	58636500
INTC	2010-09-08	18.040001	18.049999	17.75	17.9	101747000
INTC	2010-09-09	18.049999	18.08	17.93	18.0	65019600
INTC	2010-09-10	17.950001	18.1	17.84	17.969999	68814700
INTC	2010-09-13	18.219999	18.559999	18.200001	18.559999	73870900
INTC	2010-09-14	18.530001	18.799999	18.34	18.74	64479500
INTC	2010-09-15	18.73	18.77	18.540001	18.719999	56107300
INTC	2010-09-16	18.700001	18.98	18.58	18.969999	69165800
INTC	2010-09-17	19.030001	19.08	18.67	18.809999	70436600
INTC	2010-09-20	18.889999	18.959999	18.690001	18.93	44935100
INTC	2010-09-21	18.879999	19.27	18.84	19.139999	69131400
INTC	2010-09-22	19.040001	19.25	18.889999	19.01	61569400
INTC	2010-09-23	18.85	19.309999	18.75	18.98	51954700
INTC	2010-09-24	19.23	19.450001	19.18	19.42	55749300
INTC	2010-09-27	19.4	19.43	19.18	19.24	51071000
INTC	2010-09-28	19.309999	19.57	19.1	19.51	61019600
INTC	2010-09-29	19.48	19.620001	19.120001	19.24	62484300
INTC	2010-09-30	19.34	19.6	19.110001	19.200001	75382200
INTC	2010-10-01	19.469999	20.35	18.879999	19.32	41275000
INTC	2010-10-04	19.25	19.299999	18.77	18.870001	67082000
INTC	2010-10-05	19.08	19.290001	19.030001	19.15	61004600
INTC	2010-10-06	19.209999	19.370001	19.129999	19.309999	54990000
INTC	2010-10-07	19.370001	19.540001	19.209999	19.4	51794600
INTC	2010-10-08	19.4	19.58	19.209999	19.52	46528700
INTC	2010-10-11	19.59	19.75	19.530001	19.559999	52722400
INTC	2010-10-12	19.65	19.799999	19.440001	19.77	94743400
INTC	2010-10-13	19.98	20.030001	19.16	19.24	173827300
INTC	2010-10-14	19.309999	19.459999	19.200001	19.32	59255900
INTC	2010-10-15	19.440001	19.469999	19.200001	19.32	64052800
INTC	2010-10-18	19.26	19.32	18.969999	19.190001	54985100
INTC	2010-10-19	19.01	19.389999	18.9	19.209999	85409800
INTC	2010-10-20	19.299999	19.780001	19.290001	19.639999	84884600
INTC	2010-10-21	19.75	19.860001	19.57	19.76	74287500
INTC	2010-10-22	19.790001	19.93	19.75	19.84	50129800
INTC	2010-10-25	19.950001	20.0	19.799999	19.870001	45769400
INTC	2010-10-26	19.790001	20.110001	19.73	20.040001	56344600
INTC	2010-10-27	19.93	20.200001	19.809999	20.190001	48151900
INTC	2010-10-28	20.290001	20.530001	20.02	20.469999	71144000
INTC	2010-10-29	20.450001	20.559999	20.01	20.049999	60774400
INTC	2010-11-01	20.35	20.67	20.34	20.57	51593700
INTC	2010-11-02	20.639999	20.700001	20.290001	20.34	60959100
INTC	2010-11-03	20.34	20.52	20.219999	20.48	53044600
INTC	2010-11-04	20.66	21.02	20.559999	20.969999	66048200
INTC	2010-11-05	21.01	21.290001	20.969999	21.24	55960500
INTC	2010-11-08	21.34	21.5	21.17	21.23	53006900
INTC	2010-11-09	21.200001	21.35	21.030001	21.16	46639500
INTC	2010-11-10	21.15	21.17	20.82	21.040001	48072100
INTC	2010-11-11	20.690001	21.23	20.549999	21.209999	69682800
INTC	2010-11-12	21.440001	21.809999	21.33	21.530001	100662400
INTC	2010-11-15	21.65	21.66	21.26	21.299999	50076900
INTC	2010-11-16	21.129999	21.27	20.879999	21.07	62890100
INTC	2010-11-17	21.02	21.219999	20.93	21.08	44262100
INTC	2010-11-18	21.049999	21.24	20.92	21.02	68847000
INTC	2010-11-19	20.969999	21.200001	20.879999	21.139999	49134200
INTC	2010-11-22	20.92	21.280001	20.879999	21.25	40328600
INTC	2010-11-23	21.040001	21.219999	20.809999	21.09	44856200
INTC	2010-11-24	21.23	21.57	21.17	21.389999	42449700
INTC	2010-11-26	21.24	21.43	21.1	21.34	19147500
INTC	2010-11-29	21.15	21.450001	21.120001	21.33	46887900
INTC	2010-11-30	21.18	21.299999	21.07	21.16	52406500
INTC	2010-12-01	21.459999	21.6	21.42	21.48	52939300
INTC	2010-12-02	21.5	21.77	21.48	21.700001	48095800
INTC	2010-12-03	21.629999	21.780001	21.620001	21.690001	43907400
INTC	2010-12-06	21.610001	21.76	21.549999	21.700001	31861200
INTC	2010-12-07	21.84	21.860001	21.58	21.58	46991400
INTC	2010-12-08	21.690001	21.9	21.66	21.82	68959600
INTC	2010-12-09	22.01	22.07	21.719999	21.809999	79874700
INTC	2010-12-10	21.91	21.98	21.799999	21.91	52407700
INTC	2010-12-13	22.01	22.02	21.34	21.5	78296300
INTC	2010-12-14	21.4	21.559999	21.299999	21.469999	41699300
INTC	2010-12-15	21.35	21.5	21.280001	21.280001	42701400
INTC	2010-12-16	21.35	21.389999	21.25	21.299999	35224900
INTC	2010-12-17	21.309999	21.49	21.27	21.459999	57138100
INTC	2010-12-20	21.389999	21.43	21.200001	21.23	34211900
INTC	2010-12-21	21.27	21.27	21.08	21.1	34102300
INTC	2010-12-22	20.950001	21.02	20.809999	20.889999	49206900
INTC	2010-12-23	20.84	20.92	20.700001	20.84	27960800
INTC	2010-12-27	20.75	20.860001	20.65	20.84	18604300
INTC	2010-12-28	20.809999	20.93	20.76	20.879999	21169600
INTC	2010-12-29	20.940001	21.059999	20.879999	20.940001	20848400
INTC	2010-12-30	20.950001	21.08	20.93	21.02	18876000
INTC	2010-12-31	21.030001	21.059999	20.940001	21.030001	15743700
INTC	2011-01-03	21.01	21.049999	20.780001	20.85	58223800
INTC	2011-01-04	21.120001	21.200001	21.049999	21.15	75206200
INTC	2011-01-05	21.190001	21.209999	20.9	20.940001	61810500
INTC	2011-01-06	20.67	20.82	20.549999	20.77	116669000
INTC	2011-01-07	20.709999	20.77	20.27	20.66	74806100
INTC	2011-01-10	20.709999	20.77	20.57	20.690001	51449700
INTC	2011-01-11	20.83	21.120001	20.74	21.049999	64452600
INTC	2011-01-12	21.27	21.33	21.07	21.299999	53380600
INTC	2011-01-13	21.26	21.32	21.08	21.290001	104066300
INTC	2011-01-14	21.35	21.42	20.969999	21.08	154888800
INTC	2011-01-18	21.030001	21.200001	20.940001	21.08	55272100
INTC	2011-01-19	21.07	21.129999	20.950001	21.01	43339000
INTC	2011-01-20	20.940001	20.950001	20.620001	20.950001	56170800
INTC	2011-01-21	20.950001	21.040001	20.809999	20.82	63697600
INTC	2011-01-24	21.030001	21.24	20.93	21.24	82375700
INTC	2011-01-25	21.280001	21.57	21.17	21.549999	72327200
INTC	2011-01-26	21.77	21.9	21.66	21.75	57196100
INTC	2011-01-27	21.76	21.940001	21.65	21.75	58069200
INTC	2011-01-28	21.76	21.889999	21.35	21.459999	55193100
INTC	2011-01-31	21.549999	21.639999	21.030001	21.459999	90844300
INTC	2011-02-01	21.49	21.700001	21.280001	21.48	60971000
INTC	2011-02-02	21.48	21.709999	21.469999	21.559999	46928100
INTC	2011-02-03	21.41	21.65	21.299999	21.57	39846000
INTC	2011-02-04	21.469999	21.700001	21.43	21.68	39353500
INTC	2011-02-07	21.74	21.860001	21.629999	21.690001	43643100
INTC	2011-02-08	21.65	21.68	21.4	21.639999	48215100
INTC	2011-02-09	21.530001	21.6	21.42	21.459999	44601400
INTC	2011-02-10	21.43	21.84	21.35	21.799999	56661800
INTC	2011-02-11	21.629999	21.85	21.52	21.76	43716600
INTC	2011-02-14	21.629999	21.799999	21.5	21.57	45134600
INTC	2011-02-15	21.48	21.549999	21.280001	21.450001	50640200
INTC	2011-02-16	21.57	21.879999	21.43	21.75	55214100
INTC	2011-02-17	21.68	22.059999	21.67	21.969999	50185500
INTC	2011-02-18	22.09	22.209999	22.01	22.139999	55060500
INTC	2011-02-22	21.950001	22.190001	21.73	21.809999	64515600
INTC	2011-02-23	21.700001	21.719999	21.01	21.15	83648300
INTC	2011-02-24	21.1	21.41	21.030001	21.290001	54496400
INTC	2011-02-25	21.52	22.0	21.459999	21.860001	53475700
INTC	2011-02-28	21.75	21.84	21.370001	21.469999	66390100
INTC	2011-03-01	21.610001	21.690001	21.35	21.389999	57987400
INTC	2011-03-02	21.42	21.700001	21.4	21.49	52192300
INTC	2011-03-03	21.66	21.879999	21.65	21.790001	50504000
INTC	2011-03-04	21.879999	22.08	21.4	21.559999	64664800
INTC	2011-03-07	21.690001	21.74	21.08	21.209999	57520200
INTC	2011-03-08	21.26	21.26	21.02	21.129999	57165700
INTC	2011-03-09	21.08	21.34	20.940001	21.200001	60415900
INTC	2011-03-10	20.940001	21.02	20.719999	20.790001	69121300
INTC	2011-03-11	20.629999	20.959999	20.610001	20.870001	45640700
INTC	2011-03-14	20.66	20.879999	20.620001	20.84	48954200
INTC	2011-03-15	20.23	20.33	20.01	20.18	80464000
INTC	2011-03-16	20.030001	20.370001	19.709999	19.809999	84812700
INTC	2011-03-17	20.02	20.059999	19.799999	19.9	59048300
INTC	2011-03-18	19.98	20.15	19.879999	19.93	74001300
INTC	2011-03-21	19.9	20.389999	19.879999	20.190001	43392300
INTC	2011-03-22	20.18	20.209999	19.98	20.15	45962800
INTC	2011-03-23	20.09	20.360001	20.01	20.290001	37924600
INTC	2011-03-24	20.51	20.51	20.280001	20.379999	49378300
INTC	2011-03-25	20.299999	20.6	20.209999	20.370001	52478400
INTC	2011-03-28	20.440001	20.66	20.33	20.34	37109400
INTC	2011-03-29	20.27	20.290001	19.98	20.280001	59545200
INTC	2011-03-30	20.42	20.459999	20.110001	20.459999	54565700
INTC	2011-03-31	20.290001	20.370001	19.940001	20.18	87528000
INTC	2011-04-01	20.379999	20.379999	19.559999	19.719999	82621500
INTC	2011-04-04	19.790001	19.799999	19.360001	19.49	69372800
INTC	2011-04-05	19.59	19.879999	19.549999	19.709999	62605700
INTC	2011-04-06	19.860001	19.950001	19.709999	19.950001	56267400
INTC	2011-04-07	19.92	20.09	19.82	20.030001	51606400
INTC	2011-04-08	20.040001	20.200001	19.950001	20.02	46474900
INTC	2011-04-11	20.07	20.200001	20.01	20.120001	43166300
INTC	2011-04-12	20.01	20.07	19.690001	19.76	52110300
INTC	2011-04-13	19.879999	19.950001	19.719999	19.780001	38977500
INTC	2011-04-14	19.639999	19.66	19.41	19.58	52706900
INTC	2011-04-15	19.6	19.75	19.530001	19.75	44283000
INTC	2011-04-18	19.530001	19.74	19.450001	19.620001	46481400
INTC	2011-04-19	19.67	19.98	19.620001	19.860001	81426500
INTC	2011-04-20	21.209999	21.440001	20.940001	21.41	174554500
INTC	2011-04-21	21.389999	21.49	21.190001	21.459999	77640100
INTC	2011-04-25	21.370001	22.01	21.33	21.940001	81676700
INTC	2011-04-26	21.82	22.530001	21.809999	22.48	105300000
INTC	2011-04-27	22.540001	22.68	22.33	22.629999	68452900
INTC	2011-04-28	22.450001	22.870001	22.450001	22.799999	55000000
INTC	2011-04-29	22.799999	23.190001	22.629999	23.15	156189000
INTC	2011-05-02	23.02	23.18	22.809999	22.91	71970500
INTC	2011-05-03	22.809999	23.459999	22.67	23.23	110500000
INTC	2011-05-04	23.049999	23.559999	22.719999	23.5	137107200
INTC	2011-05-05	23.43	23.860001	23.17	23.610001	94292200
INTC	2011-05-06	23.459999	23.59	23.129999	23.25	100005900
INTC	2011-05-09	23.129999	23.200001	22.65	22.76	73296400
INTC	2011-05-10	22.85	23.200001	22.82	23.030001	66314300
INTC	2011-05-11	23.290001	23.629999	23.200001	23.41	85800000
INTC	2011-05-12	23.25	23.83	23.23	23.709999	66300000
INTC	2011-05-13	23.66	23.799999	23.360001	23.41	53099500
INTC	2011-05-16	23.32	23.950001	23.27	23.639999	74471600
INTC	2011-05-17	23.370001	23.57	23.08	23.549999	86074100
INTC	2011-05-18	23.6	23.959999	23.52	23.879999	65592900
INTC	2011-05-19	23.32	23.870001	23.200001	23.540001	98367500
INTC	2011-05-20	23.459999	23.540001	23.15	23.219999	63124700
INTC	2011-05-23	22.92	23.030001	22.76	22.860001	64900000
INTC	2011-05-24	22.889999	22.91	22.59	22.610001	51736300
INTC	2011-05-25	22.52	22.83	22.41	22.68	49375900
INTC	2011-05-26	22.620001	22.639999	22.450001	22.5	44432200
INTC	2011-05-27	22.459999	22.52	22.110001	22.209999	67162300
INTC	2011-05-31	22.450001	22.639999	22.32	22.51	59575300
INTC	2011-06-01	22.450001	22.48	21.98	22.0	56011400
INTC	2011-06-02	22.01	22.33	21.860001	22.09	53445700
INTC	2011-06-03	21.790001	22.1	21.67	21.73	53937700
INTC	2011-06-06	21.74	21.950001	21.66	21.83	49667100
INTC	2011-06-07	22.040001	22.440001	22.0	22.059999	60300000
INTC	2011-06-08	21.959999	22.129999	21.73	21.82	49513200
INTC	2011-06-09	21.870001	22.01	21.700001	21.76	36986100
INTC	2011-06-10	21.73	21.799999	21.26	21.379999	53233300
INTC	2011-06-13	21.43	21.6	21.280001	21.389999	43550000
INTC	2011-06-14	21.6	21.92	21.549999	21.82	51995000
INTC	2011-06-15	21.68	21.83	21.4	21.42	48556700
INTC	2011-06-16	21.459999	21.790001	21.27	21.42	53634800
INTC	2011-06-17	21.68	21.68	21.07	21.190001	96504000
INTC	2011-06-20	21.190001	21.42	21.17	21.33	37358400
INTC	2011-06-21	21.459999	21.690001	21.219999	21.65	55384300
INTC	2011-06-22	21.540001	21.610001	21.379999	21.4	37679600
INTC	2011-06-23	21.200001	21.719999	21.059999	21.709999	54189000
INTC	2011-06-24	21.610001	21.74	21.18	21.200001	124407700
INTC	2011-06-27	21.17	21.48	21.0	21.34	45183400
INTC	2011-06-28	21.42	21.540001	21.26	21.49	36515100
INTC	2011-06-29	21.530001	21.57	21.309999	21.389999	31660400
INTC	2011-06-30	21.48	22.219999	21.48	22.16	53930200
INTC	2011-07-01	22.209999	22.58	22.1	22.530001	35837100
INTC	2011-07-05	22.690001	22.690001	22.360001	22.440001	33358200
INTC	2011-07-06	22.450001	22.82	22.440001	22.75	43269800
INTC	2011-07-07	22.889999	23.389999	22.860001	23.23	53107000
INTC	2011-07-08	22.959999	23.200001	22.809999	23.09	35838800
INTC	2011-07-11	22.84	22.98	22.73	22.85	34663100
INTC	2011-07-12	22.620001	22.719999	22.24	22.450001	51048100
INTC	2011-07-13	22.57	22.73	22.32	22.48	43265500
INTC	2011-07-14	22.559999	22.700001	22.209999	22.27	47571900
INTC	2011-07-15	22.27	22.559999	22.200001	22.370001	49959400
INTC	2011-07-18	22.290001	22.43	22.08	22.280001	45195400
INTC	2011-07-19	22.440001	23.1	22.440001	23.059999	55706900
INTC	2011-07-20	23.1	23.219999	22.9	22.99	57158800
INTC	2011-07-21	22.35	22.879999	22.17	22.809999	80125400
INTC	2011-07-22	22.940001	23.25	22.780001	23.129999	45085500
INTC	2011-07-25	22.940001	23.280001	22.799999	23.030001	40716100
INTC	2011-07-26	23.030001	23.15	22.83	22.9	45573600
INTC	2011-07-27	22.65	22.75	22.35	22.530001	59198500
INTC	2011-07-28	22.469999	22.879999	22.33	22.549999	36736700
INTC	2011-07-29	22.35	22.620001	22.219999	22.33	51897500
INTC	2011-08-01	22.57	22.690001	21.9	22.24	51674300
INTC	2011-08-02	22.01	22.190001	21.709999	21.719999	56976600
INTC	2011-08-03	21.6	21.969999	21.35	21.809999	65640300
INTC	2011-08-04	21.469999	21.809999	20.84	20.85	86743900
INTC	2011-08-05	21.0	21.200001	20.209999	20.790001	101800300
INTC	2011-08-08	20.24	20.870001	20.08	20.110001	137491600
INTC	2011-08-09	20.280001	20.620001	19.52	20.6	116628500
INTC	2011-08-10	20.27	20.51	19.77	19.93	95403800
INTC	2011-08-11	20.139999	21.0	20.07	20.76	75327100
INTC	2011-08-12	20.780001	20.91	20.559999	20.65	54183200
INTC	2011-08-15	20.75	20.93	20.629999	20.889999	46288900
INTC	2011-08-16	20.74	21.07	20.5	20.790001	44763700
INTC	2011-08-17	20.58	20.98	20.4	20.67	51304900
INTC	2011-08-18	20.15	20.18	19.549999	19.77	92196400
INTC	2011-08-19	19.610001	19.959999	19.16	19.190001	79157400
INTC	2011-08-22	19.549999	19.68	19.26	19.379999	48904000
INTC	2011-08-23	19.360001	19.709999	19.299999	19.709999	54210800
INTC	2011-08-24	19.58	19.879999	19.370001	19.799999	53521400
INTC	2011-08-25	19.83	19.879999	19.4	19.42	51597200
INTC	2011-08-26	19.43	19.969999	19.27	19.77	53819400
INTC	2011-08-29	19.940001	20.309999	19.83	20.299999	40646100
INTC	2011-08-30	20.190001	20.35	19.92	20.24	39098800
INTC	2011-08-31	20.23	20.41	20.02	20.129999	55288500
INTC	2011-09-01	20.280001	20.35	19.99	19.99	40781200
INTC	2011-09-02	19.799999	19.93	19.57	19.639999	42807600
INTC	2011-09-06	19.25	19.58	19.16	19.540001	44255600
INTC	2011-09-07	20.02	20.139999	19.860001	20.08	46090100
INTC	2011-09-08	20.049999	20.299999	19.809999	19.9	42985100
INTC	2011-09-09	19.75	20.219999	19.66	19.700001	61406600
INTC	2011-09-12	19.530001	20.290001	19.52	20.280001	53318000
INTC	2011-09-13	20.32	20.9	20.209999	20.76	60222400
INTC	2011-09-14	20.889999	21.4	20.709999	21.120001	58352700
INTC	2011-09-15	21.309999	21.67	21.219999	21.540001	53239300
INTC	2011-09-16	21.65	22.09	21.43	21.969999	90738900
INTC	2011-09-19	21.77	22.059999	21.629999	21.93	57738000
INTC	2011-09-20	21.99	22.469999	21.860001	22.200001	71495200
INTC	2011-09-21	22.18	22.5	21.9	21.940001	66811700
INTC	2011-09-22	21.549999	21.9	21.34	21.620001	94232800
INTC	2011-09-23	21.389999	22.27	21.219999	22.16	74135600
INTC	2011-09-26	22.16	22.440001	21.790001	22.24	64847800
INTC	2011-09-27	22.5	22.98	22.370001	22.540001	88219700
INTC	2011-09-28	22.610001	22.709999	22.299999	22.309999	74789100
INTC	2011-09-29	22.379999	22.6	21.870001	22.209999	85510500
INTC	2011-09-30	21.93	22.07	21.33	21.34	64453700
INTC	2011-10-03	21.18	21.4	20.57	20.620001	95768300
INTC	2011-10-04	20.450001	21.27	20.4	21.219999	77896900
INTC	2011-10-05	21.25	21.969999	21.059999	21.85	70932100
INTC	2011-10-06	21.92	22.049999	21.67	22.030001	58483000
INTC	2011-10-07	22.07	22.5	21.91	22.290001	58425800
INTC	2011-10-10	22.48	22.889999	22.469999	22.879999	40172800
INTC	2011-10-11	22.76	23.0	22.610001	22.99	50604700
INTC	2011-10-12	23.0	23.280001	22.98	23.120001	59913300
INTC	2011-10-13	23.02	23.459999	22.959999	23.389999	51288900
INTC	2011-10-14	23.440001	23.5	23.25	23.5	44894100
INTC	2011-10-17	23.32	23.6	23.139999	23.280001	47936100
INTC	2011-10-18	23.17	23.49	23.07	23.4	85272200
INTC	2011-10-19	24.01	24.5	23.860001	24.24	139956200
INTC	2011-10-20	23.879999	23.879999	23.35	23.610001	88682000
INTC	2011-10-21	23.860001	24.25	23.799999	24.030001	123273100
INTC	2011-10-24	24.049999	24.790001	24.02	24.59	138273600
INTC	2011-10-25	24.469999	24.85	24.389999	24.629999	60939200
INTC	2011-10-26	24.799999	24.84	24.34	24.700001	58249900
INTC	2011-10-27	24.93	25.200001	24.85	25.129999	84559200
INTC	2011-10-28	24.870001	25.030001	24.73	24.98	44897400
INTC	2011-10-31	24.57	24.92	24.49	24.540001	43121800
INTC	2011-11-01	24.110001	24.35	23.82	23.9	68002400
INTC	2011-11-02	24.02	24.059999	23.549999	23.85	56626000
INTC	2011-11-03	23.790001	24.23	23.280001	24.200001	58297700
INTC	2011-11-04	24.040001	24.07	23.66	23.74	46476000
INTC	2011-11-07	23.700001	24.309999	23.629999	24.280001	51137900
INTC	2011-11-08	24.48	24.77	24.26	24.75	55961900
INTC	2011-11-09	24.24	24.32	23.799999	23.84	56872200
INTC	2011-11-10	24.139999	24.25	23.74	24.059999	45508700
INTC	2011-11-11	24.309999	24.9	24.299999	24.85	43867200
INTC	2011-11-14	24.780001	24.9	24.48	24.629999	49418100
INTC	2011-11-15	24.66	25.459999	24.620001	25.34	77391300
INTC	2011-11-16	25.129999	25.5	24.879999	24.940001	74241700
INTC	2011-11-17	24.9	24.950001	24.120001	24.34	62125300
INTC	2011-11-18	24.17	24.43	24.02	24.290001	45683600
INTC	2011-11-21	24.030001	24.15	23.35	23.57	58579300
INTC	2011-11-22	23.379999	23.530001	23.09	23.24	48479200
INTC	2011-11-23	23.040001	23.139999	22.690001	22.700001	52698400
INTC	2011-11-25	22.549999	23.219999	22.51	22.73	28346900
INTC	2011-11-28	23.280001	23.57	23.25	23.459999	39753000
INTC	2011-11-29	23.49	23.9	23.42	23.58	44191100
INTC	2011-11-30	24.280001	24.940001	24.23	24.91	73450200
INTC	2011-12-01	24.870001	24.969999	24.4	24.92	51820400
INTC	2011-12-02	25.01	25.139999	24.6	24.639999	41486500
INTC	2011-12-05	25.030001	25.200001	24.790001	25.01	42526800
INTC	2011-12-06	25.09	25.48	25.0	25.35	49516000
INTC	2011-12-07	25.33	25.780001	25.129999	25.66	54791500
INTC	2011-12-08	25.450001	25.530001	24.629999	24.709999	58000600
INTC	2011-12-09	24.41	25.1	24.379999	25.01	44071500
INTC	2011-12-12	24.18	24.290001	23.610001	24.0	94831300
INTC	2011-12-13	24.049999	24.059999	23.42	23.559999	78519000
INTC	2011-12-14	23.48	23.559999	23.139999	23.309999	56395100
INTC	2011-12-15	23.58	23.67	23.25	23.309999	38692600
INTC	2011-12-16	23.469999	23.889999	23.23	23.23	94567200
INTC	2011-12-19	23.389999	23.48	23.049999	23.1	42243000
INTC	2011-12-20	23.49	23.98	23.440001	23.84	46309500
INTC	2011-12-21	23.950001	24.09	23.43	23.68	45222100
INTC	2011-12-22	23.83	24.1	23.76	24.02	32002200
INTC	2011-12-23	24.129999	24.4	24.040001	24.4	24832700
INTC	2011-12-27	24.450001	24.700001	24.4	24.559999	24136000
INTC	2011-12-28	24.52	24.559999	24.18	24.23	23703400
INTC	2011-12-29	24.360001	24.58	24.280001	24.549999	22319300
INTC	2011-12-30	24.43	24.620001	24.25	24.25	21710100
INTC	2012-01-03	24.620001	24.889999	24.389999	24.540001	44845600
INTC	2012-01-04	24.57	25.129999	24.530001	25.110001	47504000
INTC	2012-01-05	25.059999	25.450001	24.98	25.4	49490600
INTC	2012-01-06	25.209999	25.4	25.01	25.25	36343500
INTC	2012-01-09	25.4	25.559999	25.219999	25.469999	47478600
INTC	2012-01-10	25.709999	25.92	25.51	25.59	41060900
INTC	2012-01-11	25.43	25.889999	25.34	25.799999	57170000
INTC	2012-01-12	25.85	25.9	25.540001	25.75	44420500
INTC	2012-01-13	25.690001	25.719999	25.1	25.139999	63313400
INTC	2012-01-17	25.18	25.4	24.969999	25.040001	60438600
INTC	2012-01-18	25.129999	25.48	25.01	25.389999	62687000
INTC	2012-01-19	25.52	25.68	25.370001	25.629999	64946300
INTC	2012-01-20	25.870001	26.469999	25.5	26.379999	101272500
INTC	2012-01-23	26.35	26.889999	26.34	26.709999	69663500
INTC	2012-01-24	26.700001	26.98	26.610001	26.9	56220400
INTC	2012-01-25	26.84	26.950001	26.5	26.9	54757900
INTC	2012-01-26	26.950001	27.0	26.6	26.75	61678200
INTC	2012-01-27	26.66	26.84	26.59	26.73	50587400
INTC	2012-01-30	26.51	26.799999	26.27	26.74	60694100
INTC	2012-01-31	26.790001	26.799999	26.280001	26.42	45325300
INTC	2012-02-01	26.74	26.84	26.51	26.549999	46330600
INTC	2012-02-02	26.59	26.74	26.459999	26.49	34780300
INTC	2012-02-03	26.67	26.950001	26.58	26.74	42191600
INTC	2012-02-06	26.549999	26.73	26.360001	26.719999	36772600
INTC	2012-02-07	26.629999	26.74	26.43	26.639999	33101300
INTC	2012-02-08	26.66	26.99	26.610001	26.85	37072100
INTC	2012-02-09	26.91	27.0	26.790001	26.860001	35754200
INTC	2012-02-10	26.74	26.790001	26.450001	26.700001	33616000
INTC	2012-02-13	26.83	26.84	26.52	26.700001	24723000
INTC	2012-02-14	26.57	26.780001	26.5	26.780001	25409300
INTC	2012-02-15	26.879999	26.879999	26.5	26.58	35832700
INTC	2012-02-16	26.4	26.950001	26.35	26.83	42450700
INTC	2012-02-17	26.860001	27.5	26.82	27.370001	74254100
INTC	2012-02-21	27.34	27.370001	27.01	27.16	34911800
INTC	2012-02-22	27.059999	27.35	26.51	26.73	51973800
INTC	2012-02-23	26.559999	26.860001	26.35	26.66	33800100
INTC	2012-02-24	26.719999	26.799999	26.450001	26.700001	39309500
INTC	2012-02-27	26.52	27.200001	26.450001	26.889999	46022400
INTC	2012-02-28	26.93	27.299999	26.82	27.24	32820500
INTC	2012-02-29	27.25	27.299999	26.84	26.879999	41856200
INTC	2012-03-01	27.059999	27.139999	26.709999	26.860001	39413000
INTC	2012-03-02	26.9	27.030001	26.77	26.92	29632800
INTC	2012-03-05	26.91	26.91	26.360001	26.540001	32332200
INTC	2012-03-06	26.25	26.629999	26.200001	26.610001	37196700
INTC	2012-03-07	26.58	27.0	26.52	26.91	32720900
INTC	2012-03-08	27.0	27.040001	26.75	26.84	37261600
INTC	2012-03-09	26.940001	27.17	26.870001	27.07	29396700
INTC	2012-03-12	27.0	27.08	26.91	26.99	24006900
INTC	2012-03-13	27.120001	27.5	27.120001	27.49	33796800
INTC	2012-03-14	27.450001	27.9	27.34	27.459999	46835700
INTC	2012-03-15	27.5	27.85	27.43	27.75	34191900
INTC	2012-03-16	27.82	27.959999	27.700001	27.73	54672100
INTC	2012-03-19	27.66	27.9	27.540001	27.74	26937200
INTC	2012-03-20	27.65	27.9	27.559999	27.75	22684900
INTC	2012-03-21	27.790001	27.889999	27.700001	27.780001	22212900
INTC	2012-03-22	27.73	27.950001	27.610001	27.9	23395100
INTC	2012-03-23	27.940001	27.99	27.68	27.879999	24899500
INTC	2012-03-26	28.01	28.26	27.959999	28.190001	32799700
INTC	2012-03-27	28.24	28.280001	28.07	28.190001	24365100
INTC	2012-03-28	28.129999	28.25	27.799999	27.799999	35152000
INTC	2012-03-29	27.75	28.18	27.67	28.16	39616000
INTC	2012-03-30	28.389999	28.450001	28.02	28.120001	43024400
INTC	2012-04-02	28.040001	28.450001	27.99	28.379999	28853500
INTC	2012-04-03	28.309999	28.370001	27.950001	28.110001	34152500
INTC	2012-04-04	27.870001	28.030001	27.6	27.93	30845100
INTC	2012-04-05	27.870001	28.1	27.799999	28.07	22033800
INTC	2012-04-09	27.73	27.9	27.59	27.76	22965500
INTC	2012-04-10	27.700001	27.860001	27.41	27.450001	36272100
INTC	2012-04-11	27.68	28.0	27.629999	27.85	26668200
INTC	2012-04-12	27.969999	28.52	27.93	28.48	37053200
INTC	2012-04-13	28.35	28.389999	28.08	28.09	34480900
INTC	2012-04-16	28.26	28.549999	28.139999	28.41	37480000
INTC	2012-04-17	28.450001	28.780001	28.41	28.469999	61288000
INTC	2012-04-18	27.58	28.110001	27.459999	27.950001	72249100
INTC	2012-04-19	27.870001	28.09	27.440001	27.690001	43035900
INTC	2012-04-20	27.719999	27.969999	27.57	27.6	38058500
INTC	2012-04-23	27.33	27.57	27.24	27.450001	37791200
INTC	2012-04-24	27.35	27.6	27.24	27.309999	35010600
INTC	2012-04-25	27.43	27.91	27.35	27.860001	40854600
INTC	2012-04-26	27.799999	28.299999	27.75	28.219999	46644900
INTC	2012-04-27	28.110001	28.530001	28.1	28.379999	33310200
INTC	2012-04-30	28.42	28.540001	28.290001	28.4	28810500
INTC	2012-05-01	28.469999	29.049999	28.370001	28.950001	43316200
INTC	2012-05-02	28.82	29.27	28.719999	29.18	40434700
INTC	2012-05-03	29.26	29.27	28.42	28.559999	41219000
INTC	2012-05-04	28.32	28.379999	27.84	27.9	34573600
INTC	2012-05-07	27.83	27.98	27.65	27.76	37385900
INTC	2012-05-08	27.48	27.6	27.01	27.370001	53087400
INTC	2012-05-09	27.08	27.35	26.75	27.190001	40599300
INTC	2012-05-10	27.34	27.459999	26.959999	27.24	36239000
INTC	2012-05-11	27.26	27.950001	27.200001	27.629999	34937400
INTC	2012-05-14	27.35	27.4	26.879999	27.02	39447300
INTC	2012-05-15	27.049999	27.25	26.82	26.879999	35712100
INTC	2012-05-16	26.91	26.99	26.49	26.5	44629300
INTC	2012-05-17	26.469999	26.66	26.190001	26.190001	31503200
INTC	2012-05-18	26.24	26.57	26.049999	26.07	43444900
INTC	2012-05-21	26.059999	26.190001	25.68	26.15	41389400
INTC	2012-05-22	26.27	26.280001	25.780001	26.030001	46037700
INTC	2012-05-23	25.469999	25.51	24.92	25.440001	61969600
INTC	2012-05-24	25.57	25.780001	25.309999	25.65	37129200
INTC	2012-05-25	25.719999	25.85	25.57	25.74	19122200
INTC	2012-05-29	26.040001	26.32	25.860001	26.09	35052800
INTC	2012-05-30	25.9	26.190001	25.799999	26.129999	33089800
INTC	2012-05-31	25.780001	26.07	25.700001	25.84	42240200
INTC	2012-06-01	25.4	25.709999	25.120001	25.139999	40246400
INTC	2012-06-04	25.280001	25.360001	24.84	25.040001	39903700
INTC	2012-06-05	25.040001	25.57	25.0	25.43	29491300
INTC	2012-06-06	25.51	26.110001	25.43	26.07	33553600
INTC	2012-06-07	26.370001	26.43	25.889999	25.940001	29534200
INTC	2012-06-08	25.879999	26.48	25.85	26.41	26750500
INTC	2012-06-11	26.549999	26.629999	25.959999	25.99	28041300
INTC	2012-06-12	26.120001	26.540001	26.049999	26.52	29132000
INTC	2012-06-13	26.459999	26.870001	26.34	26.540001	30496500
INTC	2012-06-14	26.58	27.059999	26.42	26.98	38301200
INTC	2012-06-15	27.02	27.440001	26.879999	27.34	51838900
INTC	2012-06-18	27.290001	27.610001	27.219999	27.42	30432300
INTC	2012-06-19	27.59	27.629999	27.25	27.51	30060200
INTC	2012-06-20	27.48	27.75	27.379999	27.639999	28164900
INTC	2012-06-21	27.51	27.59	26.610001	26.709999	47571100
INTC	2012-06-22	26.879999	26.959999	26.67	26.940001	100360700
INTC	2012-06-25	26.6	26.65	25.879999	26.049999	41787800
INTC	2012-06-26	26.16	26.280001	25.74	26.01	34935400
INTC	2012-06-27	26.110001	26.34	26.059999	26.219999	23642100
INTC	2012-06-28	26.0	26.030001	25.450001	25.83	40166600
INTC	2012-06-29	26.280001	26.65	26.209999	26.65	35082300
INTC	2012-07-02	26.51	26.73	26.389999	26.67	21739700
INTC	2012-07-03	26.719999	26.860001	26.559999	26.860001	12515500
INTC	2012-07-05	26.809999	26.84	26.370001	26.549999	20324500
INTC	2012-07-06	26.440001	26.5	25.93	26.16	32515300
INTC	2012-07-09	26.049999	26.209999	25.809999	26.17	27910200
INTC	2012-07-10	25.85	26.42	25.440001	25.559999	47231600
INTC	2012-07-11	25.57	25.620001	25.219999	25.389999	34809100
INTC	2012-07-12	25.16	25.17	24.68	24.74	53147600
INTC	2012-07-13	24.799999	25.389999	24.76	25.25	35972100
INTC	2012-07-16	25.23	25.309999	25.0	25.129999	36984500
INTC	2012-07-17	25.33	25.66	24.85	25.379999	63631500
INTC	2012-07-18	25.200001	26.42	25.049999	26.209999	67503500
INTC	2012-07-19	26.35	26.35	25.82	26.059999	36555800
INTC	2012-07-20	25.870001	26.0	25.5	25.52	48844000
INTC	2012-07-23	25.049999	25.360001	24.799999	25.26	36378200
INTC	2012-07-24	25.190001	25.219999	24.790001	25.01	33637600
INTC	2012-07-25	25.02	25.530001	25.0	25.129999	34407600
INTC	2012-07-26	25.59	25.84	25.34	25.5	37808200
INTC	2012-07-27	25.68	26.07	25.469999	26.02	33344000
INTC	2012-07-30	25.98	26.200001	25.68	25.76	25878100
INTC	2012-07-31	25.76	26.040001	25.700001	25.700001	26616900
INTC	2012-08-01	25.83	26.0	25.67	25.93	29207700
INTC	2012-08-02	25.74	26.26	25.68	25.91	34309900
INTC	2012-08-03	26.25	26.35	25.98	26.23	30692600
INTC	2012-08-06	26.219999	26.559999	26.200001	26.309999	24613200
INTC	2012-08-07	26.459999	26.639999	26.35	26.5	27077800
INTC	2012-08-08	26.48	26.74	26.299999	26.6	27034400
INTC	2012-08-09	26.639999	26.889999	26.57	26.700001	26465300
INTC	2012-08-10	26.700001	26.9	26.530001	26.879999	24930300
INTC	2012-08-13	26.76	26.83	26.41	26.690001	23619700
INTC	2012-08-14	26.799999	26.809999	26.379999	26.48	27470400
INTC	2012-08-15	26.23	26.469999	26.190001	26.27	26081000
INTC	2012-08-16	26.440001	26.65	26.34	26.59	25699700
INTC	2012-08-17	26.57	26.629999	26.209999	26.33	30376900
INTC	2012-08-20	26.219999	26.33	26.1	26.23	25600800
INTC	2012-08-21	26.33	26.34	25.99	26.110001	31661300
INTC	2012-08-22	25.889999	26.01	25.66	25.73	33619400
INTC	2012-08-23	25.58	25.59	24.93	25.040001	51397600
INTC	2012-08-24	25.049999	25.07	24.700001	24.91	45187500
INTC	2012-08-27	24.860001	24.940001	24.75	24.84	34424700
INTC	2012-08-28	24.790001	25.01	24.68	25.0	33119500
INTC	2012-08-29	24.93	24.959999	24.540001	24.67	60462600
INTC	2012-08-30	24.57	24.639999	24.15	24.27	37182200
INTC	2012-08-31	24.5	25.0	24.48	24.83	43447800
INTC	2012-09-04	25.030001	25.059999	24.27	24.42	40688000
INTC	2012-09-05	24.4	24.780001	24.190001	24.389999	38595800
INTC	2012-09-06	24.469999	25.1	24.459999	25.1	40187600
INTC	2012-09-07	24.129999	24.700001	24.01	24.190001	86282100
INTC	2012-09-10	23.950001	24.6	23.17	23.26	80584600
INTC	2012-09-11	23.299999	23.65	23.200001	23.34	54237700
INTC	2012-09-12	23.389999	23.58	23.059999	23.190001	44862700
INTC	2012-09-13	23.01	23.41	22.83	23.360001	52998300
INTC	2012-09-14	23.450001	23.540001	23.23	23.370001	47983700
INTC	2012-09-17	23.290001	23.440001	23.16	23.309999	36169000
INTC	2012-09-18	23.309999	23.52	23.139999	23.370001	41948200
INTC	2012-09-19	23.5	23.51	23.139999	23.15	39459800
INTC	2012-09-20	23.09	23.18	22.99	23.18	33083000
INTC	2012-09-21	23.219999	23.27	23.01	23.129999	56246600
INTC	2012-09-24	22.93	22.950001	22.52	22.799999	48846500
INTC	2012-09-25	22.950001	22.969999	22.51	22.540001	49535100
INTC	2012-09-26	22.57	22.75	22.48	22.65	49734700
INTC	2012-09-27	22.76	23.139999	22.65	23.09	43872200
INTC	2012-09-28	23.059999	23.059999	22.59	22.66	47920800
INTC	2012-10-01	22.75	23.17	22.68	22.76	55261300
INTC	2012-10-02	22.889999	23.0	22.66	22.84	36381100
INTC	2012-10-03	22.860001	22.969999	22.49	22.549999	49772700
INTC	2012-10-04	22.58	22.620001	22.27	22.469999	52980100
INTC	2012-10-05	22.66	22.9	22.58	22.68	38344600
INTC	2012-10-08	22.620001	22.620001	22.4	22.51	29698200
INTC	2012-10-09	22.16	22.190001	21.85	21.9	66317400
INTC	2012-10-10	21.9	22.0	21.700001	21.76	47188900
INTC	2012-10-11	21.870001	21.879999	21.52	21.68	36817700
INTC	2012-10-12	21.58	21.85	21.4	21.48	46274000
INTC	2012-10-15	21.530001	21.9	21.5	21.73	49513800
INTC	2012-10-16	21.99	22.469999	21.950001	22.35	80707000
INTC	2012-10-17	21.27	21.98	21.27	21.790001	99053800
INTC	2012-10-18	21.82	21.860001	21.6	21.67	42921800
INTC	2012-10-19	21.67	21.690001	21.219999	21.27	55622300
INTC	2012-10-22	21.4	21.57	21.299999	21.459999	36500300
INTC	2012-10-23	21.32	21.77	21.299999	21.59	47194400
INTC	2012-10-24	21.73	21.74	21.41	21.459999	33237800
INTC	2012-10-25	21.58	21.75	21.51	21.690001	79226400
INTC	2012-10-26	21.77	22.02	21.6	21.950001	92415400
INTC	2012-10-31	22.01	22.09	21.59	21.629999	40612800
INTC	2012-11-01	21.76	22.41	21.719999	22.26	50359300
INTC	2012-11-02	22.389999	22.540001	22.02	22.059999	51737600
INTC	2012-11-05	22.02	22.110001	21.719999	21.84	48797400
INTC	2012-11-06	21.73	22.0	21.629999	21.73	49860500
INTC	2012-11-07	21.540001	21.549999	20.9	20.91	70960100
INTC	2012-11-08	20.9	21.129999	20.82	20.83	38090000
INTC	2012-11-09	20.809999	21.139999	20.799999	20.799999	35017900
INTC	2012-11-12	20.879999	20.91	20.65	20.77	27267000
INTC	2012-11-13	20.57	20.82	20.18	20.280001	56379200
INTC	2012-11-14	20.42	20.5	19.950001	19.959999	58961300
INTC	2012-11-15	20.01	20.290001	19.98	20.030001	45733800
INTC	2012-11-16	20.07	20.26	19.77	20.190001	50855500
INTC	2012-11-19	19.99	20.450001	19.73	20.25	69433800
INTC	2012-11-20	19.879999	19.879999	19.35	19.51	85743300
INTC	2012-11-21	19.52	19.549999	19.23	19.360001	95636000
INTC	2012-11-23	19.530001	19.84	19.51	19.719999	51711900
INTC	2012-11-26	19.690001	19.92	19.620001	19.889999	67047900
INTC	2012-11-27	19.950001	20.190001	19.92	19.93	44893200
INTC	2012-11-28	19.889999	20.110001	19.639999	20.09	43226300
INTC	2012-11-29	19.83	20.040001	19.459999	19.530001	64926300
INTC	2012-11-30	19.629999	19.77	19.42	19.57	51427800
INTC	2012-12-03	19.879999	19.92	19.5	19.540001	50637000
INTC	2012-12-04	19.629999	20.049999	19.610001	19.969999	57942400
INTC	2012-12-05	19.940001	20.02	19.74	19.85	45847000
INTC	2012-12-06	19.99	20.290001	19.969999	20.16	46291200
INTC	2012-12-07	20.33	20.360001	20.030001	20.16	41701200
INTC	2012-12-10	20.15	20.17	19.98	20.08	27273200
INTC	2012-12-11	20.16	20.74	20.15	20.65	51036500
INTC	2012-12-12	20.860001	20.99	20.540001	20.67	48354700
INTC	2012-12-13	20.629999	20.92	20.440001	20.49	41607600
INTC	2012-12-14	20.52	20.74	20.35	20.530001	34149500
INTC	2012-12-17	20.549999	20.690001	20.360001	20.57	34959900
INTC	2012-12-18	20.68	20.99	20.57	20.959999	41601200
INTC	2012-12-19	21.07	21.309999	20.860001	21.1	52804600
INTC	2012-12-20	21.209999	21.24	20.879999	21.030001	34005500
INTC	2012-12-21	20.66	20.85	20.48	20.77	61993100
INTC	2012-12-24	20.65	20.73	20.51	20.639999	14193100
INTC	2012-12-26	20.74	20.93	20.639999	20.65	22488700
INTC	2012-12-27	20.700001	20.76	20.309999	20.51	31704300
INTC	2012-12-28	20.35	20.49	20.209999	20.23	25906900
INTC	2012-12-31	20.25	20.66	20.16	20.620001	41139500
INTC	2013-01-02	21.15	21.379999	21.049999	21.379999	47623000
INTC	2013-01-03	21.4	21.48	21.139999	21.32	41054100
INTC	2013-01-04	21.360001	21.389999	21.049999	21.16	30142500
INTC	2013-01-07	21.280001	21.450001	21.18	21.25	36352100
INTC	2013-01-08	21.23	21.559999	21.02	21.09	48672000
INTC	2013-01-09	21.219999	21.469999	21.200001	21.450001	34290000
INTC	2013-01-10	21.610001	21.82	21.530001	21.799999	44621600
INTC	2013-01-11	21.799999	22.07	21.77	22.0	44944700
INTC	2013-01-14	21.98	22.129999	21.75	22.0	35724500
INTC	2013-01-15	21.950001	22.129999	21.780001	21.879999	33990300
INTC	2013-01-16	21.91	22.200001	21.85	22.110001	36763700
INTC	2013-01-17	22.120001	23.059999	22.110001	22.68	101020600
INTC	2013-01-18	21.360001	21.440001	21.030001	21.25	143760400
INTC	2013-01-22	21.280001	21.290001	21.030001	21.17	51127400
INTC	2013-01-23	21.200001	21.219999	21.040001	21.110001	42432300
INTC	2013-01-24	21.1	21.18	20.93	20.950001	58396800
INTC	2013-01-25	21.040001	21.07	20.879999	20.959999	107632800
INTC	2013-01-28	21.01	21.09	20.99	21.049999	105398300
INTC	2013-01-29	21.09	21.299999	21.01	21.280001	105703100
INTC	2013-01-30	21.290001	21.459999	21.219999	21.370001	34151300
INTC	2013-01-31	21.299999	21.32	21.02	21.040001	36534100
INTC	2013-02-01	21.190001	21.360001	21.09	21.360001	31867100
INTC	2013-02-04	21.299999	21.379999	21.15	21.16	38345600
INTC	2013-02-05	21.139999	21.33	21.059999	21.18	30076500
INTC	2013-02-06	21.16	21.200001	20.91	20.99	32361000
INTC	2013-02-07	20.969999	20.969999	20.700001	20.809999	41015200
INTC	2013-02-08	20.9	21.09	20.879999	21.0	28150100
INTC	2013-02-11	21.0	21.059999	20.92	21.030001	18897200
INTC	2013-02-12	21.030001	21.25	20.99	21.190001	28391400
INTC	2013-02-13	21.219999	21.299999	21.15	21.25	21267200
INTC	2013-02-14	21.129999	21.280001	21.059999	21.23	35262200
INTC	2013-02-15	21.23	21.299999	20.99	21.120001	33809100
INTC	2013-02-19	21.18	21.209999	21.059999	21.09	31061600
INTC	2013-02-20	21.09	21.1	20.700001	20.73	46119800
INTC	2013-02-21	20.75	20.76	20.120001	20.25	60754500
INTC	2013-02-22	20.32	20.49	20.1	20.42	34534800
INTC	2013-02-25	20.57	20.65	20.23	20.23	41525600
INTC	2013-02-26	20.49	20.85	20.41	20.58	67247100
INTC	2013-02-27	20.6	21.040001	20.51	20.93	46966600
INTC	2013-02-28	20.91	21.08	20.82	20.879999	34808000
INTC	2013-03-01	20.790001	21.190001	20.66	21.030001	45695700
INTC	2013-03-04	21.16	21.290001	20.959999	21.27	47545800
INTC	2013-03-05	21.34	21.59	21.299999	21.51	38796400
INTC	2013-03-06	21.530001	21.790001	21.51	21.75	37188900
INTC	2013-03-07	21.799999	21.99	21.75	21.889999	42380000
INTC	2013-03-08	21.950001	22.040001	21.469999	21.58	44990500
INTC	2013-03-11	21.530001	21.74	21.280001	21.690001	42148200
INTC	2013-03-12	21.66	21.73	21.450001	21.639999	28617300
INTC	2013-03-13	21.559999	21.700001	21.459999	21.66	24617400
INTC	2013-03-14	21.74	21.85	21.51	21.65	28836500
INTC	2013-03-15	21.610001	21.700001	21.27	21.379999	52949600
INTC	2013-03-18	21.24	21.49	21.190001	21.26	35154400
INTC	2013-03-19	21.26	21.360001	21.01	21.139999	42546000
INTC	2013-03-20	21.309999	21.360001	21.110001	21.18	29919000
INTC	2013-03-21	21.01	21.139999	20.9	21.040001	32607200
INTC	2013-03-22	21.15	21.34	21.08	21.33	30803200
INTC	2013-03-25	21.389999	21.42	21.08	21.15	32740700
INTC	2013-03-26	21.280001	21.77	21.25	21.77	39548500
INTC	2013-03-27	21.620001	21.98	21.51	21.83	45370900
INTC	2013-03-28	21.85	21.91	21.6	21.84	33336700
INTC	2013-04-01	21.67	21.700001	21.32	21.43	33718100
INTC	2013-04-02	21.52	21.58	21.32	21.459999	28166700
INTC	2013-04-03	21.450001	21.5	21.01	21.049999	36620800
INTC	2013-04-04	21.049999	21.190001	20.959999	21.139999	28702500
INTC	2013-04-05	20.940001	20.969999	20.75	20.940001	36721600
INTC	2013-04-08	20.889999	21.09	20.799999	21.09	34213000
INTC	2013-04-09	21.110001	21.889999	21.059999	21.75	61518700
INTC	2013-04-10	21.719999	22.42	21.709999	22.26	67102900
INTC	2013-04-11	21.73	21.91	21.49	21.83	59295600
INTC	2013-04-12	21.74	21.799999	21.469999	21.68	34028000
INTC	2013-04-15	21.5	21.709999	21.360001	21.379999	38459200
INTC	2013-04-16	21.469999	21.93	21.42	21.92	64767000
INTC	2013-04-17	21.790001	22.139999	21.57	21.93	79461200
INTC	2013-04-18	22.049999	22.4	21.9	22.24	76237300
INTC	2013-04-19	22.27	22.450001	22.209999	22.440001	49101000
INTC	2013-04-22	22.48	22.940001	22.35	22.879999	52817000
INTC	2013-04-23	22.98	23.450001	22.93	23.379999	62494100
INTC	2013-04-24	23.280001	23.790001	23.25	23.66	54282000
INTC	2013-04-25	23.65	23.870001	23.32	23.379999	109178000
INTC	2013-04-26	23.309999	23.559999	23.139999	23.4	101377300
INTC	2013-04-29	23.440001	23.83	23.4	23.76	102141600
INTC	2013-04-30	23.719999	24.0	23.639999	23.950001	41468900
INTC	2013-05-01	23.82	24.17	23.809999	23.99	38373800
INTC	2013-05-02	23.73	24.15	23.67	24.110001	33486300
INTC	2013-05-03	24.219999	24.219999	23.950001	23.959999	30085800
INTC	2013-05-06	24.17	24.209999	23.85	23.91	31009100
INTC	2013-05-07	23.969999	24.25	23.940001	24.15	38605600
INTC	2013-05-08	24.040001	24.290001	23.959999	24.25	24900600
INTC	2013-05-09	24.200001	24.57	24.1	24.360001	31333900
INTC	2013-05-10	24.42	24.540001	24.35	24.5	22554800
INTC	2013-05-13	24.41	24.49	24.030001	24.08	28535200
INTC	2013-05-14	24.08	24.17	23.780001	23.84	36694400
INTC	2013-05-15	23.889999	24.200001	23.809999	24.200001	33568900
INTC	2013-05-16	24.059999	24.4	23.93	23.940001	29812900
INTC	2013-05-17	24.120001	24.219999	23.9	24.040001	36277400
INTC	2013-05-20	24.08	24.25	24.0	24.08	31324400
INTC	2013-05-21	24.1	24.25	24.0	24.15	37917900
INTC	2013-05-22	24.129999	24.530001	23.940001	24.07	49686400
INTC	2013-05-23	23.879999	24.120001	23.84	24.049999	38132900
INTC	2013-05-24	23.92	24.040001	23.58	23.92	30861700
INTC	2013-05-28	24.16	24.4	24.0	24.08	31153700
INTC	2013-05-29	23.959999	24.379999	23.889999	24.27	31653900
INTC	2013-05-30	24.280001	24.5	24.209999	24.209999	26299900
INTC	2013-05-31	24.23	24.709999	24.129999	24.280001	47793200
INTC	2013-06-03	24.879999	25.450001	24.83	25.24	76493500
INTC	2013-06-04	25.559999	25.98	25.35	25.360001	68515500
INTC	2013-06-05	25.110001	25.280001	24.65	24.700001	53335200
INTC	2013-06-06	24.75	24.940001	24.27	24.65	40020000
INTC	2013-06-07	24.4	24.700001	24.219999	24.59	35539400
INTC	2013-06-10	24.709999	25.09	24.639999	25.01	29780800
INTC	2013-06-11	24.83	25.08	24.629999	24.709999	27077800
INTC	2013-06-12	24.959999	25.0	24.41	24.459999	24535200
INTC	2013-06-13	24.459999	25.01	24.4	24.99	27707000
INTC	2013-06-14	25.02	25.139999	24.84	24.92	24762700
INTC	2013-06-17	25.110001	25.35	24.91	25.1	42643200
INTC	2013-06-18	25.07	25.65	25.07	25.469999	36674300
INTC	2013-06-19	25.49	25.68	25.0	25.0	28843900
INTC	2013-06-20	24.73	24.75	24.1	24.190001	63565700
INTC	2013-06-21	24.309999	24.35	24.09	24.200001	67754000
INTC	2013-06-24	24.08	24.219999	23.41	23.58	49145200
INTC	2013-06-25	23.83	23.940001	23.57	23.879999	34571300
INTC	2013-06-26	24.200001	24.24	23.889999	24.01	33645000
INTC	2013-06-27	24.1	24.35	24.01	24.049999	25564500
INTC	2013-06-28	23.93	24.41	23.73	24.23	80413900
INTC	2013-07-01	24.35	24.42	23.84	23.889999	29698200
INTC	2013-07-02	23.870001	24.040001	23.540001	23.719999	28290100
INTC	2013-07-03	23.700001	23.9	23.450001	23.76	18167200
INTC	2013-07-05	23.950001	24.08	23.68	24.059999	17830400
INTC	2013-07-08	23.860001	23.91	23.030001	23.190001	68826600
INTC	2013-07-09	23.299999	23.42	23.110001	23.139999	34739800
INTC	2013-07-10	23.139999	23.299999	22.639999	23.25	50037500
INTC	2013-07-11	23.559999	24.0	23.469999	23.99	41313800
INTC	2013-07-12	23.950001	24.0	23.65	23.9	34561900
INTC	2013-07-15	23.84	23.969999	23.76	23.940001	25650100
INTC	2013-07-16	24.0	24.299999	23.9	24.25	34496100
INTC	2013-07-17	24.299999	24.43	24.040001	24.15	44084200
INTC	2013-07-18	23.469999	23.610001	23.16	23.24	77863900
INTC	2013-07-19	23.110001	23.15	22.809999	23.040001	45866700
INTC	2013-07-22	23.07	23.120001	22.73	22.77	35890900
INTC	2013-07-23	22.85	22.99	22.639999	22.75	28521400
INTC	2013-07-24	22.93	23.0	22.629999	22.93	33432700
INTC	2013-07-25	22.85	23.059999	22.82	23.059999	114558100
INTC	2013-07-26	22.940001	23.26	22.9	23.26	110474500
INTC	2013-07-29	23.17	23.299999	23.07	23.24	85543100
INTC	2013-07-30	23.299999	23.5	23.280001	23.379999	28855200
INTC	2013-07-31	23.370001	23.459999	23.26	23.34	27679200
INTC	2013-08-01	23.41	23.49	23.02	23.200001	37832700
INTC	2013-08-02	23.18	23.219999	23.0	23.219999	36242100
INTC	2013-08-05	23.0	23.02	22.85	22.92	20869000
INTC	2013-08-06	22.879999	22.93	22.709999	22.799999	28843300
INTC	2013-08-07	22.709999	22.790001	22.549999	22.700001	23350900
INTC	2013-08-08	22.75	22.780001	22.41	22.450001	34792500
INTC	2013-08-09	22.41	22.549999	22.309999	22.51	25145400
INTC	2013-08-12	22.48	22.700001	22.450001	22.639999	23520400
INTC	2013-08-13	22.690001	22.700001	22.389999	22.52	26099200
INTC	2013-08-14	22.4	22.74	22.35	22.57	23202500
INTC	2013-08-15	22.280001	22.41	21.969999	22.030001	40451200
INTC	2013-08-16	22.059999	22.190001	21.889999	21.91	30079000
INTC	2013-08-19	22.08	22.700001	22.049999	22.280001	43412200
INTC	2013-08-20	22.309999	22.68	22.299999	22.52	32084300
INTC	2013-08-21	22.540001	22.58	22.059999	22.17	32403300
INTC	2013-08-22	22.26	22.389999	22.17	22.26	17380600
INTC	2013-08-23	22.34	22.57	22.33	22.440001	23088700
INTC	2013-08-26	22.4	22.52	22.23	22.27	22267800
INTC	2013-08-27	22.120001	22.219999	22.0	22.190001	37638500
INTC	2013-08-28	22.200001	22.41	22.129999	22.290001	28090000
INTC	2013-08-29	22.24	22.43	22.049999	22.059999	28303500
INTC	2013-08-30	22.24	22.25	21.9	21.98	33896300
INTC	2013-09-03	22.209999	22.24	21.969999	22.07	26427300
INTC	2013-09-04	22.379999	22.780001	22.280001	22.639999	37941800
INTC	2013-09-05	22.68	22.73	22.49	22.6	22552800
INTC	2013-09-06	22.690001	22.82	22.4	22.67	27606600
INTC	2013-09-09	22.719999	23.030001	22.700001	22.91	27770600
INTC	2013-09-10	23.07	23.129999	22.93	22.98	31705400
INTC	2013-09-11	22.91	22.98	22.709999	22.809999	45815300
INTC	2013-09-12	22.780001	22.84	22.6	22.629999	29517900
INTC	2013-09-13	23.049999	23.459999	23.040001	23.440001	61134800
INTC	2013-09-16	23.629999	23.709999	23.35	23.389999	30088500
INTC	2013-09-17	23.690001	23.889999	23.67	23.74	37540700
INTC	2013-09-18	23.85	23.92	23.559999	23.9	31975400
INTC	2013-09-19	23.959999	24.09	23.84	23.91	28261400
INTC	2013-09-20	23.940001	23.959999	23.57	23.77	47069000
INTC	2013-09-23	23.700001	23.85	23.610001	23.620001	22437100
INTC	2013-09-24	23.58	23.85	23.58	23.700001	24410100
INTC	2013-09-25	23.780001	23.809999	23.58	23.700001	19879900
INTC	2013-09-26	23.75	23.799999	23.200001	23.41	32003300
INTC	2013-09-27	23.209999	23.389999	22.879999	22.98	28924100
INTC	2013-09-30	22.719999	23.17	22.6	22.92	32489600
INTC	2013-10-01	22.940001	23.040001	22.700001	22.83	25888800
INTC	2013-10-02	22.709999	22.9	22.67	22.889999	23205400
INTC	2013-10-03	22.82	22.84	22.5	22.6	34888500
INTC	2013-10-04	22.6	22.85	22.6	22.809999	22550000
INTC	2013-10-07	22.709999	23.0	22.57	22.83	21321300
INTC	2013-10-08	22.870001	22.879999	22.48	22.48	36111200
INTC	2013-10-09	22.51	22.959999	22.48	22.59	40435400
INTC	2013-10-10	22.99	23.219999	22.92	23.1	39189400
INTC	2013-10-11	22.83	23.26	22.82	23.26	24550600
INTC	2013-10-14	23.09	23.49	23.030001	23.450001	27176700
INTC	2013-10-15	23.4	23.59	23.32	23.389999	42957700
INTC	2013-10-16	23.26	23.74	23.219999	23.700001	47723400
INTC	2013-10-17	23.58	23.940001	23.49	23.92	28694900
INTC	2013-10-18	23.860001	23.98	23.68	23.879999	29579100
INTC	2013-10-21	23.940001	24.17	23.82	24.139999	35297600
INTC	2013-10-22	24.17	24.200001	24.01	24.07	29010800
INTC	2013-10-23	23.93	24.049999	23.559999	23.74	31651100
INTC	2013-10-24	23.860001	23.969999	23.780001	23.780001	47590200
INTC	2013-10-25	24.110001	24.24	24.02	24.24	59634700
INTC	2013-10-28	24.18	24.49	24.17	24.360001	65581600
INTC	2013-10-29	24.4	24.67	24.35	24.52	29961700
INTC	2013-10-30	24.530001	24.68	24.4	24.5	24091800
INTC	2013-10-31	24.52	24.73	24.43	24.469999	30901400
INTC	2013-11-01	24.51	24.65	24.219999	24.33	28302100
INTC	2013-11-04	24.32	24.4	24.15	24.26	26639800
INTC	2013-11-05	23.92	24.110001	23.77	24.030001	22849900
INTC	2013-11-06	24.059999	24.309999	23.889999	24.25	25525700
INTC	2013-11-07	24.370001	24.379999	24.0	24.059999	25631100
INTC	2013-11-08	24.030001	24.120001	23.84	24.09	31502900
INTC	2013-11-11	24.040001	24.290001	23.93	24.17	19236500
INTC	2013-11-12	23.99	24.5	23.98	24.43	37813500
INTC	2013-11-13	24.25	24.620001	24.200001	24.6	22990300
INTC	2013-11-14	24.43	24.5	24.35	24.389999	20198900
INTC	2013-11-15	24.4	24.549999	24.25	24.52	22866500
INTC	2013-11-18	24.610001	24.700001	24.48	24.6	24712500
INTC	2013-11-19	24.74	24.870001	24.610001	24.700001	24870200
INTC	2013-11-20	24.700001	24.82	24.459999	24.559999	20288600
INTC	2013-11-21	24.610001	25.290001	24.52	25.23	44050600
INTC	2013-11-22	24.5	24.51	23.84	23.870001	77908100
INTC	2013-11-25	24.02	24.02	23.5	23.75	43389300
INTC	2013-11-26	23.790001	23.84	23.52	23.65	30600800
INTC	2013-11-27	23.639999	23.92	23.52	23.9	28419200
INTC	2013-11-29	23.9	23.99	23.76	23.84	13802900
INTC	2013-12-02	24.0	24.0	23.65	23.700001	25685300
INTC	2013-12-03	23.690001	23.73	23.4	23.549999	35066400
INTC	2013-12-04	23.52	23.85	23.52	23.74	43501500
INTC	2013-12-05	23.82	24.35	23.75	24.26	45399100
INTC	2013-12-06	24.969999	25.25	24.75	24.82	53871400
INTC	2013-12-09	24.84	25.08	24.68	24.93	29614700
INTC	2013-12-10	24.889999	24.969999	24.66	24.82	18203700
INTC	2013-12-11	24.74	24.879999	24.4	24.42	24682400
INTC	2013-12-12	24.719999	24.889999	24.42	24.469999	21917800
INTC	2013-12-13	24.209999	24.49	24.16	24.290001	20631200
INTC	2013-12-16	24.33	24.709999	24.33	24.450001	25061100
INTC	2013-12-17	24.42	24.77	24.379999	24.66	28158500
INTC	2013-12-18	24.709999	25.200001	24.530001	25.15	42680500
INTC	2013-12-19	25.120001	25.24	24.889999	25.139999	31880600
INTC	2013-12-20	25.110001	25.35	25.040001	25.059999	55380100
INTC	2013-12-23	25.27	25.43	25.18	25.32	28120800
INTC	2013-12-24	25.379999	25.620001	25.35	25.43	12157900
INTC	2013-12-26	25.43	25.700001	25.43	25.700001	16957000
INTC	2013-12-27	25.75	25.799999	25.48	25.6	12970600
INTC	2013-12-30	25.67	25.85	25.6	25.85	19787200
INTC	2013-12-31	25.809999	26.040001	25.77	25.959999	22808100
INTC	2014-01-02	25.780001	25.82	25.469999	25.790001	31833300
INTC	2014-01-03	25.860001	25.9	25.6	25.780001	27796700
INTC	2014-01-06	25.77	25.790001	25.450001	25.459999	28682300
INTC	2014-01-07	25.540001	25.73	25.469999	25.59	19665100
INTC	2014-01-08	25.639999	25.709999	25.299999	25.43	29680500
INTC	2014-01-09	25.42	25.549999	25.25	25.309999	20878000
INTC	2014-01-10	25.5	25.85	25.5	25.530001	30588800
INTC	2014-01-13	25.629999	25.99	25.42	25.5	40274500
INTC	2014-01-14	26.01	26.549999	25.9	26.51	74142900
INTC	2014-01-15	26.719999	27.120001	26.610001	26.67	58277700
INTC	2014-01-16	26.639999	26.74	26.33	26.540001	48960800
INTC	2014-01-17	25.360001	25.860001	25.25	25.85	111758900
INTC	2014-01-21	25.790001	25.799999	25.27	25.59	42286400
INTC	2014-01-22	25.389999	25.540001	25.15	25.309999	48749900
INTC	2014-01-23	25.17	25.25	24.9	25.129999	40241000
INTC	2014-01-24	24.879999	25.190001	24.790001	24.809999	34838700
INTC	2014-01-27	24.77	24.99	24.66	24.719999	32564900
INTC	2014-01-28	24.709999	25.049999	24.57	24.9	32453800
INTC	2014-01-29	24.75	24.959999	24.629999	24.68	27145700
INTC	2014-01-30	24.75	24.889999	24.540001	24.74	24610100
INTC	2014-01-31	24.450001	24.65	24.4	24.540001	28623300
INTC	2014-02-03	24.5	24.51	23.889999	23.950001	52868200
INTC	2014-02-04	23.99	24.040001	23.58	23.82	50816300
INTC	2014-02-05	23.700001	23.76	23.5	23.52	32476200
INTC	2014-02-06	23.6	24.08	23.549999	23.99	28008400
INTC	2014-02-07	24.200001	24.26	23.77	24.209999	30808400
INTC	2014-02-10	24.110001	24.370001	24.059999	24.290001	24571300
INTC	2014-02-11	24.35	24.52	24.33	24.469999	17911700
INTC	2014-02-12	24.51	24.690001	24.370001	24.549999	25874100
INTC	2014-02-13	24.43	24.74	24.309999	24.700001	22922000
INTC	2014-02-14	24.58	24.76	24.41	24.76	20539700
INTC	2014-02-18	24.67	24.780001	24.549999	24.76	17738100
INTC	2014-02-19	24.65	24.719999	24.42	24.5	25686000
INTC	2014-02-20	24.540001	24.85	24.5	24.74	20193800
INTC	2014-02-21	24.950001	24.959999	24.35	24.42	30579800
INTC	2014-02-24	24.51	24.879999	24.41	24.629999	24145500
INTC	2014-02-25	24.67	24.709999	24.459999	24.620001	21539100
INTC	2014-02-26	24.74	24.98	24.610001	24.799999	19820200
INTC	2014-02-27	24.799999	24.799999	24.51	24.76	20863900
INTC	2014-02-28	24.790001	24.85	24.57	24.76	23482700
INTC	2014-03-03	24.549999	24.59	24.299999	24.5	25728500
INTC	2014-03-04	24.719999	24.780001	24.5	24.610001	23661200
INTC	2014-03-05	24.700001	24.709999	24.4	24.5	21036200
INTC	2014-03-06	24.57	24.65	24.379999	24.629999	22371700
INTC	2014-03-07	24.700001	24.85	24.57	24.639999	25373400
INTC	2014-03-10	24.610001	24.889999	24.58	24.84	24908100
INTC	2014-03-11	24.780001	24.85	24.610001	24.73	26656800
INTC	2014-03-12	24.65	24.879999	24.610001	24.76	21244800
INTC	2014-03-13	24.799999	25.0	24.43	24.57	26243300
INTC	2014-03-14	24.48	24.65	24.4	24.5	21807200
INTC	2014-03-17	24.639999	24.82	24.49	24.700001	18525800
INTC	2014-03-18	24.68	24.9	24.549999	24.82	26344000
INTC	2014-03-19	24.85	25.25	24.77	25.02	34229400
INTC	2014-03-20	25.0	25.59	24.940001	25.43	37009100
INTC	2014-03-21	25.610001	25.68	25.16	25.17	56861900
INTC	2014-03-24	25.209999	25.379999	24.92	25.120001	36950600
INTC	2014-03-25	25.190001	25.67	25.17	25.459999	32317400
INTC	2014-03-26	25.59	25.74	25.32	25.379999	26442800
INTC	2014-03-27	25.360001	25.75	25.290001	25.309999	27201100
INTC	2014-03-28	25.41	25.809999	25.32	25.620001	22884500
INTC	2014-03-31	25.65	26.059999	25.620001	25.809999	29336300
INTC	2014-04-01	25.799999	26.0	25.639999	25.99	23778700
INTC	2014-04-02	25.959999	26.049999	25.639999	25.889999	22464700
INTC	2014-04-03	26.15	26.459999	26.139999	26.41	38581300
INTC	2014-04-04	26.49	26.73	26.110001	26.16	47918000
INTC	2014-04-07	26.299999	26.74	26.200001	26.49	49813500
INTC	2014-04-08	26.360001	26.98	26.35	26.91	56699500
INTC	2014-04-09	26.93	27.02	26.73	26.98	34481800
INTC	2014-04-10	27.01	27.09	26.360001	26.43	40478200
INTC	2014-04-11	26.27	26.59	26.17	26.18	36121100
INTC	2014-04-14	26.309999	26.65	26.139999	26.559999	26957900
INTC	2014-04-15	26.51	26.83	26.360001	26.77	45074400
INTC	2014-04-16	26.98	27.24	26.6	26.93	59033600
INTC	2014-04-17	26.879999	27.16	26.790001	27.040001	38108500
INTC	2014-04-21	27.049999	27.049999	26.73	26.950001	20398600
INTC	2014-04-22	26.91	26.98	26.66	26.84	29601600
INTC	2014-04-23	26.799999	26.969999	26.719999	26.75	25574300
INTC	2014-04-24	26.809999	26.959999	26.639999	26.75	25432800
INTC	2014-04-25	26.65	26.719999	26.190001	26.26	33614400
INTC	2014-04-28	26.17	26.389999	26.01	26.33	33472800
INTC	2014-04-29	26.360001	26.66	26.35	26.48	22146000
INTC	2014-04-30	26.32	26.700001	26.219999	26.690001	25863900
INTC	2014-05-01	26.51	26.67	26.389999	26.450001	19755200
INTC	2014-05-02	26.559999	26.639999	26.4	26.41	24235200
INTC	2014-05-05	26.16	26.26	25.99	26.17	20738900
INTC	2014-05-06	26.16	26.379999	26.0	26.200001	21818000
INTC	2014-05-07	26.26	26.450001	26.219999	26.370001	24692800
INTC	2014-05-08	26.32	26.530001	26.219999	26.34	24166900
INTC	2014-05-09	26.370001	26.41	26.219999	26.299999	20324400
INTC	2014-05-12	26.41	26.540001	26.299999	26.370001	20607800
INTC	2014-05-13	26.49	26.540001	26.33	26.450001	20525000
INTC	2014-05-14	26.49	26.52	26.33	26.33	17811900
INTC	2014-05-15	26.33	26.5	26.01	26.01	31752700
INTC	2014-05-16	26.049999	26.07	25.74	25.82	30017200
INTC	2014-05-19	25.75	26.09	25.75	26.040001	22679600
INTC	2014-05-20	26.02	26.17	25.879999	26.040001	22292600
INTC	2014-05-21	26.1	26.25	26.0	26.200001	18721300
INTC	2014-05-22	26.209999	26.27	26.08	26.15	15926500
INTC	2014-05-23	26.15	26.299999	26.139999	26.290001	17172200
INTC	2014-05-27	26.33	26.74	26.18	26.709999	27271900
INTC	2014-05-28	26.700001	26.940001	26.66	26.879999	27150100
INTC	2014-05-29	26.91	26.959999	26.719999	26.959999	20638900
INTC	2014-05-30	26.940001	27.32	26.93	27.32	43641000
INTC	2014-06-02	27.309999	27.35	27.120001	27.26	20264900
INTC	2014-06-03	27.219999	27.700001	27.120001	27.66	33256300
INTC	2014-06-04	27.51	27.76	27.5	27.6	21612500
INTC	2014-06-05	27.559999	27.66	27.43	27.66	26546200
INTC	2014-06-06	27.780001	28.209999	27.73	28.17	34795600
INTC	2014-06-09	28.1	28.42	27.83	27.91	39933000
INTC	2014-06-10	27.85	28.33	27.719999	28.24	34256900
INTC	2014-06-11	28.139999	28.209999	27.799999	27.93	27747700
INTC	2014-06-12	27.860001	28.1	27.77	27.959999	31211400
INTC	2014-06-13	29.75	30.059999	29.559999	29.870001	122194300
INTC	2014-06-16	29.719999	30.15	29.67	30.01	36407800
INTC	2014-06-17	29.879999	30.1	29.84	29.950001	28440600
INTC	2014-06-18	29.879999	29.98	29.67	29.93	34412300
INTC	2014-06-19	29.969999	30.09	29.889999	30.09	27166600
INTC	2014-06-20	30.07	30.200001	30.030001	30.200001	39826400
INTC	2014-06-23	30.1	30.309999	29.85	30.23	26528900
INTC	2014-06-24	30.16	30.83	30.09	30.5	53397600
INTC	2014-06-25	30.48	31.0	30.450001	30.879999	44293300
INTC	2014-06-26	30.809999	30.9	30.610001	30.780001	26722300
INTC	2014-06-27	30.870001	31.0	30.700001	30.93	30776300
INTC	2014-06-30	30.870001	31.0	30.66	30.9	21558400
INTC	2014-07-01	30.99	31.09	30.870001	30.98	28240000
INTC	2014-07-02	30.99	31.049999	30.799999	30.98	16831200
INTC	2014-07-03	31.08	31.360001	31.02	31.139999	20437600
INTC	2014-07-07	31.09	31.200001	30.92	31.030001	22233400
INTC	2014-07-08	31.0	31.08	30.700001	30.790001	37608700
INTC	2014-07-09	30.84	30.98	30.690001	30.889999	28302400
INTC	2014-07-10	30.6	31.33	30.440001	31.26	32455100
INTC	2014-07-11	31.26	31.450001	31.040001	31.25	20045000
INTC	2014-07-14	31.41	31.58	31.34	31.49	24244600
INTC	2014-07-15	31.58	31.799999	31.16	31.709999	61006100
INTC	2014-07-16	33.310001	34.740002	33.209999	34.650002	135834600
INTC	2014-07-17	34.200001	34.360001	33.630001	33.700001	70591100
INTC	2014-07-18	33.799999	33.84	33.389999	33.700001	46528800
INTC	2014-07-21	33.549999	34.23	33.540001	34.060001	32097200
INTC	2014-07-22	34.16	34.830002	34.07	34.790001	42915100
INTC	2014-07-23	34.68	34.709999	34.299999	34.5	26077000
INTC	2014-07-24	34.380001	34.669998	34.099998	34.25	33180400
INTC	2014-07-25	34.150002	34.369999	33.93	34.25	31614000
INTC	2014-07-28	34.23	34.32	33.880001	34.23	30972200
INTC	2014-07-29	34.27	34.369999	34.09	34.189999	26141700
INTC	2014-07-30	34.310001	34.57	34.040001	34.349998	32782800
INTC	2014-07-31	34.09	34.25	33.810001	33.889999	35431200
INTC	2014-08-01	33.75	34.029999	33.610001	33.740002	33472400
INTC	2014-08-04	33.790001	34.09	33.549999	34.049999	27250100
INTC	2014-08-05	33.759998	33.779999	32.599998	32.82	49845100
INTC	2014-08-06	32.599998	33.189999	32.389999	32.849998	27923900
INTC	2014-08-07	32.93	33.150002	32.540001	32.68	27820100
INTC	2014-08-08	32.779999	33.0	32.540001	32.599998	35484000
INTC	2014-08-11	32.82	33.240002	32.810001	33.02	27718600
INTC	2014-08-12	32.91	33.150002	32.68	33.130001	24805600
INTC	2014-08-13	33.240002	34.150002	33.23	34.099998	36291000
INTC	2014-08-14	34.049999	34.23	33.740002	33.939999	25458000
INTC	2014-08-15	34.099998	34.209999	33.709999	34.169998	28577600
INTC	2014-08-18	34.259998	34.470001	33.98	34.41	27232200
INTC	2014-08-19	34.5	34.5	34.25	34.34	29281900
INTC	2014-08-20	34.23	34.509998	34.18	34.5	27140300
INTC	2014-08-21	34.459999	35.189999	34.450001	35.150002	37164900
INTC	2014-08-22	35.200001	35.200001	34.91	34.939999	21196700
INTC	2014-08-25	35.09	35.150002	34.650002	34.810001	18614500
INTC	2014-08-26	34.790001	35.049999	34.689999	34.799999	19664700
INTC	2014-08-27	34.889999	34.939999	34.630001	34.790001	17168900
INTC	2014-08-28	34.610001	34.810001	34.610001	34.650002	18908900
INTC	2014-08-29	34.810001	34.939999	34.669998	34.919998	32302800
INTC	2014-09-02	34.759998	34.91	34.43	34.57	32094800
INTC	2014-09-03	34.82	34.880001	34.450001	34.57	26668800
INTC	2014-09-04	34.529999	35.09	34.52	34.91	27632400
INTC	2014-09-05	34.919998	35.119999	34.830002	35.0	20841900
INTC	2014-09-08	34.959999	35.560001	34.880001	35.330002	24859600
INTC	2014-09-09	35.290001	35.290001	34.849998	34.91	22333100
INTC	2014-09-10	34.849998	35.130001	34.669998	35.02	19964200
INTC	2014-09-11	34.790001	35.02	34.529999	35.02	21949000
INTC	2014-09-12	34.900002	34.91	34.5	34.619999	26732600
INTC	2014-09-15	34.709999	34.77	34.23	34.540001	22438000
INTC	2014-09-16	34.470001	35.080002	34.470001	34.93	20875700
INTC	2014-09-17	34.91	35.200001	34.740002	34.98	26278900
INTC	2014-09-18	35.119999	35.169998	34.860001	35.169998	23809600
INTC	2014-09-19	35.16	35.220001	34.82	34.82	46851900
INTC	2014-09-22	34.779999	35.029999	34.549999	34.709999	25447700
INTC	2014-09-23	34.709999	34.709999	34.380001	34.419998	25690700
INTC	2014-09-24	34.400002	34.849998	34.369999	34.75	18829000
INTC	2014-09-25	34.68	34.790001	33.880001	34.139999	34639700
INTC	2014-09-26	34.259998	34.360001	33.630001	34.259998	25882300
INTC	2014-09-29	34.060001	34.990002	33.939999	34.900002	29003100
INTC	2014-09-30	34.900002	35.0	34.41	34.82	35274600
INTC	2014-10-01	34.610001	34.779999	33.84	33.990002	35086600
INTC	2014-10-02	33.959999	34.0	33.259998	33.52	32910800
INTC	2014-10-03	33.66	34.18	33.470001	34.029999	25834600
INTC	2014-10-06	34.150002	34.48	33.869999	34.110001	24321100
INTC	2014-10-07	34.040001	34.049999	33.419998	33.470001	25972100
INTC	2014-10-08	33.490002	34.369999	33.139999	34.27	34960600
INTC	2014-10-09	34.150002	34.43	33.580002	33.619999	28185700
INTC	2014-10-10	32.619999	32.860001	30.5	31.91	80917600
INTC	2014-10-13	31.719999	32.369999	31.469999	31.469999	42110200
INTC	2014-10-14	31.99	32.669998	31.709999	32.139999	68671000
INTC	2014-10-15	30.540001	31.65	29.65	31.280001	92305200
INTC	2014-10-16	30.889999	31.51	30.75	30.85	47787400
INTC	2014-10-17	31.200001	31.709999	30.969999	31.379999	37504500
INTC	2014-10-20	31.040001	31.700001	30.9	31.58	30523700
INTC	2014-10-21	31.67	32.619999	31.58	32.610001	33278400
INTC	2014-10-22	32.66	32.869999	32.220001	32.27	26725600
INTC	2014-10-23	32.720001	32.91	32.599998	32.689999	22254900
INTC	2014-10-24	32.720001	33.330002	32.57	33.18	27814300
INTC	2014-10-27	33.080002	33.299999	32.77	33.200001	23751900
INTC	2014-10-28	33.23	33.75	33.23	33.740002	21857800
INTC	2014-10-29	33.759998	33.970001	33.509998	33.919998	24615200
INTC	2014-10-30	33.580002	33.610001	32.400002	32.580002	55217900
INTC	2014-10-31	33.740002	34.009998	32.630001	34.009998	52089700
INTC	2014-11-03	33.810001	34.48	33.790001	34.310001	28703600
INTC	2014-11-04	34.25	34.779999	34.209999	34.540001	34695900
INTC	2014-11-05	34.049999	34.099998	33.599998	33.759998	34705500
INTC	2014-11-06	33.689999	34.23	33.41	33.82	25240600
INTC	2014-11-07	33.98	34.0	33.189999	33.580002	27604500
INTC	2014-11-10	33.43	33.490002	33.080002	33.259998	30653600
INTC	2014-11-11	33.360001	33.540001	33.200001	33.310001	19676600
INTC	2014-11-12	33.23	33.419998	33.0	33.380001	22864200
INTC	2014-11-13	33.349998	33.860001	33.34	33.68	26449300
INTC	2014-11-14	33.75	33.970001	33.349998	33.950001	18104600
INTC	2014-11-17	33.82	34.25	33.759998	34.240002	17646300
INTC	2014-11-18	34.189999	34.900002	34.16	34.709999	30674800
INTC	2014-11-19	34.689999	34.790001	34.25	34.349998	21289600
INTC	2014-11-20	34.139999	35.970001	34.0	35.950001	61994700
INTC	2014-11-21	35.98	36.459999	35.5	35.59	56721600
INTC	2014-11-24	35.889999	36.43	35.84	36.25	33321100
INTC	2014-11-25	36.360001	36.48	36.150002	36.32	29093200
INTC	2014-11-26	36.369999	36.990002	36.279999	36.900002	24060000
INTC	2014-11-28	37.040001	37.689999	36.939999	37.25	19128500
INTC	2014-12-01	37.209999	37.619999	36.900002	37.169998	30904000
INTC	2014-12-02	37.18	37.599998	37.18	37.599998	28361100
INTC	2014-12-03	37.68	37.889999	37.41	37.43	30660800
INTC	2014-12-04	37.400002	37.459999	37.040001	37.459999	23359100
INTC	2014-12-05	37.57	37.900002	37.52	37.669998	20527600
INTC	2014-12-08	37.459999	37.73	36.939999	37.200001	28134800
INTC	2014-12-09	36.669998	37.09	36.299999	36.889999	28487300
INTC	2014-12-10	36.93	37.02	36.299999	36.419998	27499900
INTC	2014-12-11	36.5	37.209999	36.439999	36.700001	25088200
INTC	2014-12-12	36.450001	36.82	36.220001	36.23	29322500
INTC	2014-12-15	36.389999	36.779999	35.900002	35.919998	30633400
INTC	2014-12-16	35.860001	36.5	35.560001	35.560001	31166300
INTC	2014-12-17	35.619999	36.330002	35.330002	36.240002	31637700
INTC	2014-12-18	36.75	37.02	36.43	37.02	32128100
INTC	2014-12-19	37.02	37.16	36.23	36.369999	76786800
INTC	2014-12-22	36.389999	37.259998	36.389999	37.209999	29227100
INTC	2014-12-23	37.400002	37.700001	37.299999	37.43	22169700
INTC	2014-12-24	37.470001	37.599998	37.18	37.439999	12109100
INTC	2014-12-26	37.52	37.740002	37.52	37.549999	14037200
INTC	2014-12-29	37.450001	37.52	37.169998	37.18	12203300
INTC	2014-12-30	37.080002	37.189999	36.759998	36.759998	15214100
INTC	2014-12-31	36.630001	37.040001	36.290001	36.290001	20393600
INTC	2015-01-02	36.669998	37.16	36.110001	36.360001	23605600
INTC	2015-01-05	36.200001	36.450001	35.939999	35.950001	32785000
INTC	2015-01-06	36.080002	36.23	35.259998	35.279999	30847600
INTC	2015-01-07	35.639999	36.07	35.27	36.02	27725200
INTC	2015-01-08	36.369999	37.0	36.259998	36.689999	31765400
INTC	2015-01-09	36.77	37.110001	36.400002	36.759998	22850500
INTC	2015-01-12	36.900002	37.0	36.23	36.599998	29400800
INTC	2015-01-13	36.869999	37.490002	36.290001	36.5	31478000
INTC	2015-01-14	36.330002	36.91	35.91	36.349998	34250300
INTC	2015-01-15	36.529999	36.880001	36.029999	36.189999	47181800
INTC	2015-01-16	36.119999	36.66	35.509998	36.450001	62812200
INTC	2015-01-20	36.099998	36.459999	35.57	36.09	35929400
INTC	2015-01-21	35.849998	36.68	35.77	36.48	27442600
INTC	2015-01-22	36.560001	37.0	36.139999	36.91	31809900
INTC	2015-01-23	36.959999	37.029999	36.380001	36.450001	27427100
INTC	2015-01-26	36.189999	36.299999	35.57	35.810001	30906800
INTC	2015-01-27	34.400002	34.720001	33.549999	34.189999	58456200
INTC	2015-01-28	34.470001	34.700001	33.720001	33.779999	34929100
INTC	2015-01-29	33.84	34.279999	33.459999	34.209999	29569400
INTC	2015-01-30	33.700001	33.990002	33.0	33.040001	38719700
INTC	2015-02-02	33.060001	33.75	32.650002	33.650002	38733800
INTC	2015-02-03	33.779999	34.049999	32.610001	33.700001	36038300
INTC	2015-02-04	33.669998	33.84	33.299999	33.599998	25052800
INTC	2015-02-05	33.68	33.990002	33.450001	33.939999	20491400
INTC	2015-02-06	33.919998	34.0	33.139999	33.299999	29342400
INTC	2015-02-09	33.0	33.240002	32.669998	32.93	28705500
INTC	2015-02-10	33.200001	33.73	33.049999	33.700001	20200000
INTC	2015-02-11	33.669998	33.759998	33.32	33.549999	18364200
INTC	2015-02-12	33.98	34.130001	33.759998	34.130001	20056700
INTC	2015-02-13	34.25	34.369999	33.950001	34.360001	18037900
INTC	2015-02-17	34.400002	34.75	34.259998	34.740002	19374100
INTC	2015-02-18	34.650002	34.709999	34.189999	34.27	19992900
INTC	2015-02-19	34.25	34.419998	34.049999	34.209999	11017500
INTC	2015-02-20	34.150002	34.57	33.91	34.41	20955600
INTC	2015-02-23	34.400002	34.5	33.580002	33.759998	25565500
INTC	2015-02-24	33.610001	34.490002	33.509998	34.41	29607500
INTC	2015-02-25	34.029999	34.150002	33.73	33.950001	24686300
INTC	2015-02-26	33.619999	33.880001	33.43	33.650002	25928400
INTC	2015-02-27	33.630001	33.639999	33.209999	33.25	24427300
INTC	2015-03-02	33.290001	34.130001	33.119999	34.060001	25406400
INTC	2015-03-03	33.950001	34.380001	33.91	34.099998	27332000
INTC	2015-03-04	33.860001	34.41	33.720001	34.119999	23005800
INTC	2015-03-05	34.259998	34.5	33.59	33.73	21225800
INTC	2015-03-06	33.540001	33.68	33.080002	33.189999	32373100
INTC	2015-03-09	33.200001	33.27	32.48	32.720001	33058800
INTC	2015-03-10	32.240002	32.41	31.5	31.700001	50278900
INTC	2015-03-11	31.969999	32.959999	31.950001	32.330002	49683600
INTC	2015-03-12	31.01	31.6	30.58	30.799999	107402400
INTC	2015-03-13	30.629999	30.98	30.360001	30.93	47954700
INTC	2015-03-16	30.93	31.110001	30.65	30.83	33074600
INTC	2015-03-17	30.58	30.73	30.41	30.59	29215600
INTC	2015-03-18	30.41	31.200001	30.299999	30.889999	39834100
INTC	2015-03-19	30.780001	31.1	30.690001	30.74	27414200
INTC	2015-03-20	30.99	31.620001	30.93	31.309999	64777100
INTC	2015-03-23	31.290001	31.790001	31.200001	31.200001	29694000
INTC	2015-03-24	31.16	31.32	30.74	30.790001	28471400
INTC	2015-03-25	30.809999	30.889999	29.860001	29.889999	37691000
INTC	2015-03-26	29.5	30.4	29.309999	30.08	45450100
INTC	2015-03-27	30.01	33.0	29.85	32.0	73857200
INTC	2015-03-30	31.66	32.099998	31.299999	31.459999	51391500
INTC	2015-03-31	31.43	31.93	31.200001	31.27	32098500
INTC	2015-04-01	31.129999	31.32	30.65	30.809999	31532100
INTC	2015-04-02	30.799999	31.23	30.67	30.809999	20909600
INTC	2015-04-06	30.809999	31.25	30.450001	31.040001	21490900
INTC	2015-04-07	31.07	31.59	31.0	31.26	23258300
INTC	2015-04-08	31.23	31.559999	31.059999	31.309999	18250300
INTC	2015-04-09	30.68	31.620001	30.57	31.24	34167600
INTC	2015-04-10	31.33	31.940001	31.33	31.93	28084900
INTC	2015-04-13	31.809999	32.049999	31.709999	31.73	23489000
INTC	2015-04-14	31.68	31.940001	31.27	31.49	39754000
INTC	2015-04-15	32.259998	32.990002	32.07	32.830002	61083500
INTC	2015-04-16	32.849998	32.990002	32.700001	32.869999	28903200
INTC	2015-04-17	32.509998	32.700001	32.220001	32.470001	30593600
INTC	2015-04-20	32.610001	32.790001	32.529999	32.73	20649300
INTC	2015-04-21	32.93	32.970001	32.279999	32.43	19023800
INTC	2015-04-22	32.41	32.720001	32.029999	32.700001	21144200
INTC	2015-04-23	32.040001	32.41	32.009998	32.349998	23775300
INTC	2015-04-24	32.41	32.48	32.02	32.080002	22759900
INTC	2015-04-27	32.080002	32.689999	32.080002	32.5	25869600
INTC	2015-04-28	32.299999	33.040001	32.23	33.02	29572800
INTC	2015-04-29	32.560001	33.0	32.549999	32.889999	21819000
INTC	2015-04-30	32.709999	32.849998	32.299999	32.549999	22013300
INTC	2015-05-01	32.630001	33.490002	32.619999	33.419998	27091200
INTC	2015-05-04	33.27	33.5	33.220001	33.43	21397300
INTC	2015-05-05	33.0	33.099998	32.57	32.639999	29779200
INTC	2015-05-06	32.5	32.790001	31.93	32.220001	31985400
INTC	2015-05-07	32.27	32.630001	32.18	32.240002	21475300
INTC	2015-05-08	32.509998	32.880001	32.34	32.799999	26926500
INTC	2015-05-11	32.68	32.709999	32.43	32.689999	18358600
INTC	2015-05-12	32.439999	32.5	32.0	32.25	24530200
INTC	2015-05-13	32.27	32.900002	32.27	32.639999	20470800
INTC	2015-05-14	32.860001	33.130001	32.77	32.970001	21098900
INTC	2015-05-15	33.09	33.119999	32.75	32.990002	17149700
INTC	2015-05-18	32.98	33.41	32.849998	33.41	23689500
INTC	2015-05-19	33.360001	33.380001	32.990002	33.150002	21867100
INTC	2015-05-20	33.060001	33.5	33.009998	33.369999	21359800
INTC	2015-05-21	33.209999	33.560001	33.07	33.549999	21269800
INTC	2015-05-22	33.470001	33.509998	33.32	33.450001	20845000
INTC	2015-05-26	33.27	33.290001	32.84	33.099998	28594500
INTC	2015-05-27	33.200001	33.849998	33.130001	33.709999	30172700
INTC	2015-05-28	33.740002	34.150002	33.68	34.009998	27065700
INTC	2015-05-29	34.240002	34.75	34.209999	34.459999	43545500
INTC	2015-06-01	34.369999	34.59	33.68	33.91	46734500
INTC	2015-06-02	33.639999	33.75	33.139999	33.27	36351100
INTC	2015-06-03	33.169998	33.240002	32.59	32.73	38138700
INTC	2015-06-04	32.509998	32.720001	32.200001	32.310001	33761800
INTC	2015-06-05	32.279999	32.299999	31.83	31.84	27778500
INTC	2015-06-08	31.809999	31.950001	31.209999	31.299999	38171600
INTC	2015-06-09	31.33	31.66	31.15	31.25	33976700
INTC	2015-06-10	31.459999	32.16	31.370001	31.82	33336800
INTC	2015-06-11	31.950001	32.099998	31.84	31.85	24293600
INTC	2015-06-12	31.719999	32.099998	31.200001	31.32	31629800
INTC	2015-06-15	31.120001	31.51	30.940001	31.389999	23175000
INTC	2015-06-16	31.26	31.76	31.129999	31.639999	20254500
INTC	2015-06-17	31.75	32.09	31.690001	31.950001	28194200
INTC	2015-06-18	32.080002	32.5	32.0	32.380001	27722400
INTC	2015-06-19	32.400002	32.57	31.959999	32.07	39008400
INTC	2015-06-22	32.259998	32.389999	32.080002	32.259998	23608400
INTC	2015-06-23	32.310001	32.34	31.93	32.09	17995900
INTC	2015-06-24	32.150002	32.150002	31.879999	31.91	23313900
INTC	2015-06-25	32.02	32.32	31.99	31.99	22743300
INTC	2015-06-26	31.51	31.530001	30.76	31.02	62157200
INTC	2015-06-29	30.700001	30.98	30.309999	30.389999	35194500
INTC	2015-06-30	30.629999	30.690001	30.15	30.42	34412200
INTC	2015-07-01	30.49	30.549999	30.01	30.18	27178900
INTC	2015-07-02	30.18	30.92	30.1	30.559999	27105200
INTC	2015-07-06	30.24	30.450001	29.84	30.040001	32468100
INTC	2015-07-07	29.870001	29.93	29.09	29.9	43833700
INTC	2015-07-08	29.4	29.67	29.15	29.5	45223800
INTC	2015-07-09	29.719999	29.889999	28.82	28.93	47167800
INTC	2015-07-10	29.200001	29.35	28.940001	29.17	31423800
INTC	2015-07-13	29.27	29.82	29.190001	29.73	26452400
INTC	2015-07-14	29.66	30.110001	29.440001	29.65	39778300
INTC	2015-07-15	29.65	29.99	29.469999	29.690001	47852500
INTC	2015-07-16	30.469999	30.48	29.1	29.9	81166700
INTC	2015-07-17	29.66	29.799999	29.1	29.469999	43697600
INTC	2015-07-20	29.620001	29.620001	29.07	29.1	33812900
INTC	2015-07-21	28.959999	29.26	28.67	28.719999	45191000
INTC	2015-07-22	28.57	28.85	28.43	28.610001	36387200
INTC	2015-07-23	28.66	28.969999	28.43	28.6	33775200
INTC	2015-07-24	28.530001	28.639999	28.059999	28.059999	31621000
INTC	2015-07-27	28.07	28.42	27.620001	28.35	42161100
INTC	2015-07-28	28.51	29.18	28.440001	28.959999	33182400
INTC	2015-07-29	28.950001	29.129999	28.790001	29.01	26470200
INTC	2015-07-30	29.1	29.450001	28.85	28.91	26582400
INTC	2015-07-31	29.120001	29.120001	28.77	28.950001	27158800
INTC	2015-08-03	29.0	29.35	28.9	29.049999	26213600
INTC	2015-08-04	28.98	29.15	28.860001	29.129999	25741700
INTC	2015-08-05	29.190001	29.389999	29.02	29.120001	23622700
INTC	2015-08-06	29.16	29.23	28.85	29.01	27958200
INTC	2015-08-07	28.799999	28.959999	28.690001	28.879999	25606100
INTC	2015-08-10	29.07	29.68	29.059999	29.639999	22807400
INTC	2015-08-11	29.469999	29.48	28.959999	28.969999	23758900
INTC	2015-08-12	28.66	29.57	28.66	29.459999	33589100
INTC	2015-08-13	29.4	29.450001	28.870001	28.870001	18821900
INTC	2015-08-14	28.92	29.040001	28.82	29.02	14302700
INTC	2015-08-17	28.83	29.200001	28.709999	29.08	15548300
INTC	2015-08-18	28.950001	29.049999	28.799999	28.91	19182600
INTC	2015-08-19	28.65	28.799999	28.280001	28.360001	30530100
INTC	2015-08-20	28.030001	28.24	27.530001	27.530001	31936600
INTC	2015-08-21	27.33	27.629999	26.559999	26.559999	52288400
INTC	2015-08-24	25.200001	27.629999	24.870001	26.25	83234200
INTC	2015-08-25	27.040001	27.15	25.870001	25.870001	59371900
INTC	2015-08-26	26.51	27.34	26.08	27.299999	47386700
INTC	2015-08-27	27.719999	27.91	27.01	27.719999	38649400
INTC	2015-08-28	27.67	28.610001	27.450001	28.42	43452400
INTC	2015-08-31	28.33	29.129999	28.16	28.540001	42401800
INTC	2015-09-01	27.91	28.17	27.66	27.82	44144000
INTC	2015-09-02	28.35	28.6	28.139999	28.6	34618800
INTC	2015-09-03	28.799999	29.42	28.690001	29.08	38665900
INTC	2015-09-04	28.57	28.9	28.41	28.52	29116500
INTC	2015-09-08	28.98	29.5	28.950001	29.5	27805000
INTC	2015-09-09	29.719999	30.120001	29.17	29.24	30774100
INTC	2015-09-10	29.18	29.66	28.9	29.27	25195800
INTC	2015-09-11	29.08	29.52	29.040001	29.469999	21786900
INTC	2015-09-14	29.469999	29.530001	29.09	29.389999	24065100
INTC	2015-09-15	29.559999	29.940001	29.48	29.73	29819000
INTC	2015-09-16	29.620001	29.790001	29.4	29.77	25957800
INTC	2015-09-17	29.620001	30.200001	29.549999	29.709999	29805200
INTC	2015-09-18	29.219999	29.42	28.809999	29.02	60693400
INTC	2015-09-21	29.09	29.34	28.940001	29.16	24417100
INTC	2015-09-22	28.67	28.9	28.48	28.67	28576200
INTC	2015-09-23	29.02	29.09	28.59	28.74	25984000
INTC	2015-09-24	28.379999	28.67	27.870001	28.48	32754700
INTC	2015-09-25	28.940001	29.120001	28.629999	28.809999	29192300
INTC	2015-09-28	28.68	29.360001	28.639999	28.76	42291000
INTC	2015-09-29	28.83	29.35	28.76	29.24	34169600
INTC	2015-09-30	29.559999	30.32	29.540001	30.139999	41051700
INTC	2015-10-01	30.209999	30.280001	29.459999	30.0	29832800
INTC	2015-10-02	29.67	30.530001	29.530001	30.51	27901500
INTC	2015-10-05	30.73	31.379999	30.559999	31.209999	34842500
INTC	2015-10-06	31.16	31.85	31.110001	31.74	34899800
INTC	2015-10-07	32.0	32.419998	31.719999	32.32	36930100
INTC	2015-10-08	32.23	32.599998	31.98	32.52	27794600
INTC	2015-10-09	32.369999	32.549999	31.940001	32.139999	24209900
INTC	2015-10-12	32.16	32.32	32.0	32.209999	18795000
INTC	2015-10-13	32.029999	32.48	31.98	32.040001	35588600
INTC	2015-10-14	31.389999	32.93	30.85	32.799999	75954800
INTC	2015-10-15	32.84	33.060001	32.459999	32.75	37634800
INTC	2015-10-16	32.75	33.200001	32.48	33.040001	29371300
INTC	2015-10-19	32.880001	33.619999	32.869999	33.59	37624000
INTC	2015-10-20	33.400002	33.700001	33.310001	33.439999	24416100
INTC	2015-10-21	33.669998	34.049999	33.32	33.369999	31928800
INTC	2015-10-22	33.700001	34.5	33.59	34.400002	39572600
INTC	2015-10-23	34.540001	35.029999	34.400002	34.900002	42796600
INTC	2015-10-26	34.77	34.959999	34.549999	34.59	22646900
INTC	2015-10-27	34.41	34.549999	34.310001	34.470001	22630100
INTC	2015-10-28	34.470001	34.709999	34.119999	34.709999	21908400
INTC	2015-10-29	34.200001	34.290001	33.77	34.029999	21325200
INTC	2015-10-30	34.099998	34.290001	33.860001	33.860001	24693900
INTC	2015-11-02	33.73	34.279999	33.639999	34.110001	21743100
INTC	2015-11-03	34.0	34.41	33.98	34.310001	18167000
INTC	2015-11-04	34.27	34.27	33.900002	34.150002	20762100
INTC	2015-11-05	34.099998	34.200001	33.73	34.0	16486100
INTC	2015-11-06	33.93	33.970001	33.41	33.84	23701700
INTC	2015-11-09	33.599998	33.830002	33.080002	33.349998	24168700
INTC	2015-11-10	33.169998	33.27	32.810001	33.209999	22451700
INTC	2015-11-11	33.16	33.380001	32.799999	32.860001	19864700
INTC	2015-11-12	32.709999	32.919998	32.389999	32.400002	23265400
INTC	2015-11-13	32.27	32.380001	31.959999	32.110001	23673200
INTC	2015-11-16	32.09	32.259998	31.93	32.099998	29899700
INTC	2015-11-17	32.150002	32.880001	32.009998	32.639999	22636400
INTC	2015-11-18	32.73	33.240002	32.619999	33.16	18619800
INTC	2015-11-19	33.220001	34.73	33.130001	34.299999	45381600
INTC	2015-11-20	34.48	35.290001	34.48	34.66	41137700
INTC	2015-11-23	34.66	34.849998	34.41	34.48	20152900
INTC	2015-11-24	34.330002	34.439999	33.900002	34.360001	21413500
INTC	2015-11-25	34.259998	34.740002	34.139999	34.450001	17939400
INTC	2015-11-27	34.540001	34.68	34.400002	34.459999	6620900
INTC	2015-11-30	34.549999	34.900002	34.43	34.77	21785800
INTC	2015-12-01	35.0	35.200001	34.709999	35.09	23560200
INTC	2015-12-02	35.09	35.41	34.810001	34.830002	18688200
INTC	2015-12-03	34.970001	34.990002	34.0	34.040001	30131100
INTC	2015-12-04	34.110001	35.029999	34.0	34.939999	24901000
INTC	2015-12-07	34.790001	35.169998	34.75	34.990002	17731900
INTC	2015-12-08	34.669998	34.950001	34.419998	34.75	13380200
INTC	2015-12-09	34.880001	35.220001	34.509998	34.810001	22548300
INTC	2015-12-10	34.849998	35.07	34.66	34.77	17400700
INTC	2015-12-11	34.310001	34.650002	34.200001	34.27	21251400
INTC	2015-12-14	34.380001	34.48	33.880001	34.470001	19357100
INTC	2015-12-15	34.650002	35.349998	34.639999	35.18	24365900
INTC	2015-12-16	35.360001	35.470001	34.77	35.299999	23257900
INTC	2015-12-17	35.32	35.369999	34.759998	34.91	24963600
INTC	2015-12-18	34.73	34.75	33.860001	33.869999	41336600
INTC	2015-12-21	34.110001	34.299999	33.82	34.240002	18006800
INTC	2015-12-22	34.360001	34.779999	34.27	34.73	18422000
INTC	2015-12-23	34.950001	35.049999	34.779999	35.0	12526500
INTC	2015-12-24	35.07	35.259998	34.959999	34.98	5893800
INTC	2015-12-28	34.950001	35.0	34.57	34.93	9449400
INTC	2015-12-29	35.009998	35.59	35.009998	35.439999	14188600
INTC	2015-12-30	35.380001	35.450001	34.950001	34.990002	11566800
INTC	2015-12-31	34.82	34.959999	34.439999	34.450001	14736700
INTC	2016-01-04	33.880001	34.009998	33.459999	33.990002	27882200
INTC	2016-01-05	33.959999	34.0	33.529999	33.830002	16709500
INTC	2016-01-06	33.25	33.52	32.799999	33.080002	25491300
INTC	2016-01-07	32.279999	33.009998	31.84	31.84	37680500
INTC	2016-01-08	32.09	32.220001	31.43	31.51	29953800
INTC	2016-01-11	31.809999	32.220001	31.68	32.060001	27732400
INTC	2016-01-12	32.759998	32.889999	32.27	32.68	28587700
INTC	2016-01-13	32.759998	32.93	31.83	31.91	34445700
INTC	2016-01-14	31.969999	32.869999	31.799999	32.740002	48728200
INTC	2016-01-15	29.73	30.5	29.450001	29.76	76373900
INTC	2016-01-19	29.98	30.059999	29.48	29.799999	28878100
INTC	2016-01-20	29.35	29.870001	29.209999	29.59	39598200
INTC	2016-01-21	29.65	30.030001	29.24	29.66	30157400
INTC	2016-01-22	30.120001	30.24	29.51	29.93	25326500
INTC	2016-01-25	29.99	30.219999	29.57	29.6	26441000
INTC	2016-01-26	29.610001	30.049999	29.610001	29.940001	24754900
INTC	2016-01-27	29.879999	30.219999	29.639999	29.809999	26384100
INTC	2016-01-28	30.02	30.18	29.75	29.969999	22028100
INTC	2016-01-29	30.209999	31.030001	30.1	31.02	38311400
INTC	2016-02-01	30.719999	31.120001	30.639999	30.82	19015100
INTC	2016-02-02	30.450001	30.49	29.629999	29.799999	24994300
INTC	2016-02-03	29.719999	29.719999	28.52	29.34	44660100
INTC	2016-02-04	29.139999	29.879999	29.110001	29.77	29257800
INTC	2016-02-05	29.58	29.76	28.91	29.040001	27957500
INTC	2016-02-08	28.74	28.98	28.299999	28.82	28725900
INTC	2016-02-09	28.49	29.15	28.41	28.809999	22902600
INTC	2016-02-10	28.879999	29.0	28.190001	28.23	27267800
INTC	2016-02-11	27.83	28.41	27.68	28.219999	28450200
INTC	2016-02-12	28.57	28.700001	28.139999	28.639999	19699000
INTC	2016-02-16	28.75	28.950001	28.360001	28.780001	30705200
INTC	2016-02-17	28.860001	29.620001	28.73	29.469999	27691700
INTC	2016-02-18	29.530001	29.76	29.379999	29.42	20623300
INTC	2016-02-19	29.200001	29.33	28.709999	28.709999	42056700
INTC	2016-02-22	29.110001	29.540001	29.0	29.35	23893100
INTC	2016-02-23	29.299999	29.35	28.6	28.799999	26638200
INTC	2016-02-24	28.52	29.299999	28.379999	29.190001	21593600
INTC	2016-02-25	29.32	29.620001	28.950001	29.620001	17571400
INTC	2016-02-26	29.879999	30.08	29.700001	29.799999	19902200
INTC	2016-02-29	29.719999	30.139999	29.58	29.59	22903100
INTC	2016-03-01	29.93	30.530001	29.75	30.370001	25502600
INTC	2016-03-02	30.299999	30.870001	30.120001	30.540001	23779800
INTC	2016-03-03	31.129999	31.35	30.540001	30.58	25625200
INTC	2016-03-04	30.5	30.860001	30.049999	30.629999	20356800
INTC	2016-03-07	30.59	31.120001	30.5	30.940001	18858200
INTC	2016-03-08	30.83	30.879999	30.379999	30.559999	19104900
INTC	2016-03-09	30.83	31.040001	30.67	30.870001	14707800
INTC	2016-03-10	31.139999	31.4	30.379999	31.25	29584800
INTC	2016-03-11	31.67	31.790001	31.530001	31.76	22811200
INTC	2016-03-14	31.66	31.690001	31.299999	31.43	17438600
INTC	2016-03-15	31.34	31.65	31.059999	31.65	16927700
INTC	2016-03-16	31.49	31.799999	31.17	31.690001	26298400
INTC	2016-03-17	31.76	32.169998	31.700001	31.98	22865300
INTC	2016-03-18	32.16	32.689999	32.060001	32.68	49934200
INTC	2016-03-21	32.23	32.419998	31.950001	32.34	21760900
INTC	2016-03-22	32.16	32.459999	31.950001	32.32	22200400
INTC	2016-03-23	32.470001	32.470001	31.98	32.0	18765300
INTC	2016-03-24	31.870001	31.950001	31.700001	31.879999	14211900
INTC	2016-03-28	31.870001	32.0	31.620001	31.9	11433000
INTC	2016-03-29	31.93	32.439999	31.73	32.380001	15313200
INTC	2016-03-30	32.450001	32.75	32.290001	32.709999	16598000
INTC	2016-03-31	32.529999	32.66	32.32	32.349998	17880000
INTC	2016-04-01	32.27	32.470001	32.099998	32.450001	18049700
INTC	2016-04-04	32.200001	32.380001	31.74	32.0	21581600
INTC	2016-04-05	31.889999	32.119999	31.719999	31.9	20080000
INTC	2016-04-06	31.969999	32.23	31.77	32.080002	15740600
INTC	2016-04-07	31.889999	31.9	31.35	31.549999	23738200
INTC	2016-04-08	31.76	32.02	31.48	31.629999	17031900
INTC	2016-04-11	31.9	32.34	31.66	31.67	19707700
INTC	2016-04-12	31.879999	31.940001	31.379999	31.860001	16774200
INTC	2016-04-13	31.969999	32.18	31.950001	32.130001	19968100
INTC	2016-04-14	31.780001	31.889999	31.549999	31.799999	21620900
INTC	2016-04-15	31.790001	31.889999	31.379999	31.459999	28782800
INTC	2016-04-18	31.43	31.719999	31.379999	31.65	21566600
INTC	2016-04-19	31.700001	31.809999	31.4	31.6	33619300
INTC	2016-04-20	31.32	32.259998	31.25	32.0	57629800
INTC	2016-04-21	31.940001	32.060001	31.809999	31.969999	28431400
INTC	2016-04-22	31.74	31.860001	31.219999	31.639999	29625600
INTC	2016-04-25	31.360001	31.5	31.200001	31.389999	19315700
INTC	2016-04-26	31.389999	31.700001	31.17	31.4	20976400
INTC	2016-04-27	31.25	31.799999	31.190001	31.75	20006200
INTC	2016-04-28	31.450001	31.709999	31.030001	31.110001	25146400
INTC	2016-04-29	30.860001	30.870001	30.1	30.280001	36443700
INTC	2016-05-02	30.450001	30.690001	30.360001	30.610001	21086600
INTC	2016-05-03	30.41	30.559999	30.09	30.360001	27111100
INTC	2016-05-04	30.17	30.209999	29.700001	29.85	23278800
INTC	2016-05-05	29.870001	30.02	29.75	29.9	23393300
INTC	2016-05-06	29.610001	30.110001	29.52	30.040001	19632200
INTC	2016-05-09	30.08	30.17	29.76	29.799999	16888300
INTC	2016-05-10	30.0	30.18	29.82	30.139999	17013800
INTC	2016-05-11	30.16	30.25	29.969999	30.059999	15754200
INTC	2016-05-12	30.110001	30.24	29.57	29.76	20826700
INTC	2016-05-13	29.860001	30.200001	29.84	29.91	19999600
INTC	2016-05-16	29.9	30.559999	29.879999	30.389999	21826100
INTC	2016-05-17	30.57	30.57	29.860001	29.98	25709900
INTC	2016-05-18	30.030001	30.25	29.780001	29.99	22469900
INTC	2016-05-19	29.77	29.93	29.5	29.629999	21740900
INTC	2016-05-20	29.73	30.379999	29.700001	30.15	22777300
INTC	2016-05-23	30.23	30.48	30.129999	30.23	20881900
INTC	2016-05-24	30.5	31.120001	30.450001	31.059999	23699200
INTC	2016-05-25	31.200001	31.57	31.15	31.389999	18359600
INTC	2016-05-26	31.49	31.629999	31.4	31.49	12692300
INTC	2016-05-27	31.6	31.65	31.450001	31.57	13341300
INTC	2016-05-31	31.51	31.65	31.309999	31.59	23040200
INTC	2016-06-01	31.620001	31.719999	31.469999	31.66	17753500
INTC	2016-06-02	31.559999	31.76	31.450001	31.76	14140100
INTC	2016-06-03	31.74	31.74	31.4	31.620001	15777500
INTC	2016-06-06	31.639999	31.82	31.58	31.68	15139600
INTC	2016-06-07	31.75	32.02	31.700001	31.879999	19339100
INTC	2016-06-08	31.799999	32.0	31.790001	31.889999	12732100
INTC	2016-06-09	31.68	32.0	31.68	31.940001	11276800
INTC	2016-06-10	31.700001	32.240002	31.65	32.040001	35749100
INTC	2016-06-13	32.049999	32.5	32.040001	32.169998	23004800
INTC	2016-06-14	32.009998	32.240002	31.790001	32.139999	18754300
INTC	2016-06-15	32.25	32.259998	31.59	31.610001	23783300
INTC	2016-06-16	31.440001	31.77	31.219999	31.690001	18547900
INTC	2016-06-17	31.73	31.809999	31.469999	31.76	27047900
INTC	2016-06-20	32.07	32.439999	32.009998	32.169998	21961600
INTC	2016-06-21	32.259998	32.380001	32.09	32.32	15476500
INTC	2016-06-22	32.299999	32.630001	32.25	32.290001	18304800
INTC	2016-06-23	32.580002	33.0	32.5	32.990002	22048800
INTC	2016-06-24	31.799999	32.32	31.4	31.549999	38094300
INTC	2016-06-27	31.41	31.41	30.440001	30.719999	34965100
INTC	2016-06-28	30.969999	31.200001	30.809999	31.190001	23693900
INTC	2016-06-29	31.35	31.98	31.309999	31.93	22771100
INTC	2016-06-30	32.0	32.880001	31.969999	32.799999	34528900
INTC	2016-07-01	32.639999	32.889999	32.470001	32.75	17084600
INTC	2016-07-05	32.5	32.73	32.459999	32.68	20107200
INTC	2016-07-06	32.799999	33.0	32.380001	32.970001	21070200
INTC	2016-07-07	32.959999	33.549999	32.959999	33.200001	26119400
INTC	2016-07-08	33.650002	34.0	33.5	34.0	23341900
INTC	2016-07-11	34.040001	34.5	34.040001	34.380001	23820700
INTC	2016-07-12	34.509998	34.970001	34.48	34.939999	28064100
INTC	2016-07-13	35.040001	35.25	34.880001	35.009998	29120900
INTC	2016-07-14	35.130001	35.299999	34.959999	35.200001	25296400
INTC	2016-07-15	35.259998	35.290001	34.900002	35.07	23661900
INTC	2016-07-18	35.18	35.200001	34.950001	35.049999	19347200
INTC	2016-07-19	34.889999	35.16	34.849998	35.150002	20395400
INTC	2016-07-20	35.299999	35.93	35.060001	35.689999	42994200
INTC	2016-07-21	34.330002	34.490002	33.860001	34.27	63708600
INTC	2016-07-22	34.380001	34.700001	34.259998	34.66	33033700
INTC	2016-07-25	34.619999	34.759998	34.57	34.689999	20277700
INTC	2016-07-26	34.75	35.23	34.700001	35.09	29644400
INTC	2016-07-27	35.0	35.279999	34.630001	34.830002	23601800
INTC	2016-07-28	34.830002	34.830002	34.52	34.77	21667400
INTC	2016-07-29	34.77	34.919998	34.599998	34.860001	18171200
INTC	2016-08-01	34.82	34.91	34.560001	34.849998	18824400
INTC	2016-08-02	34.810001	34.869999	34.330002	34.560001	20057300
INTC	2016-08-03	34.099998	34.279999	33.990002	34.25	18388800
INTC	2016-08-04	34.290001	34.619999	34.220001	34.580002	16362600
INTC	2016-08-05	34.799999	35.130001	34.700001	34.98	20046200
INTC	2016-08-08	34.900002	35.169998	34.860001	35.040001	19497300
INTC	2016-08-09	35.040001	35.16	34.84	34.919998	12578900
INTC	2016-08-10	35.0	35.0	34.5	34.529999	19579000
INTC	2016-08-11	34.66	34.740002	34.490002	34.68	16364100
INTC	2016-08-12	34.52	34.759998	34.439999	34.57	15708300
INTC	2016-08-15	34.700001	35.16	34.630001	34.91	18931100
INTC	2016-08-16	34.77	35.209999	34.77	35.209999	16320900
INTC	2016-08-17	35.169998	35.209999	34.77	35.02	18221600
INTC	2016-08-18	34.959999	35.09	34.75	34.970001	16085200
INTC	2016-08-19	34.84	35.27	34.740002	35.240002	16417600
INTC	2016-08-22	35.200001	35.450001	35.119999	35.360001	14941400
INTC	2016-08-23	35.5	35.689999	35.299999	35.400002	18316000
INTC	2016-08-24	35.32	35.41	35.02	35.150002	16343500
INTC	2016-08-25	35.049999	35.220001	34.900002	35.09	12428000
INTC	2016-08-26	35.110001	35.580002	35.049999	35.259998	14469900
INTC	2016-08-29	35.48	35.669998	35.150002	35.549999	15264300
INTC	2016-08-30	35.59	35.740002	35.52	35.700001	15183200
INTC	2016-08-31	35.619999	35.900002	35.580002	35.889999	20562700
INTC	2016-09-01	35.990002	36.040001	35.580002	36.02	18925800
INTC	2016-09-02	36.209999	36.330002	35.950001	36.080002	16726700
INTC	2016-09-06	36.380001	36.599998	36.169998	36.57	22337800
INTC	2016-09-07	36.650002	36.650002	36.380001	36.459999	18495600
INTC	2016-09-08	36.349998	36.59	36.119999	36.439999	20356500
INTC	2016-09-09	36.099998	36.389999	35.439999	35.439999	29457900
INTC	2016-09-12	35.189999	36.119999	35.060001	36.080002	22796600
INTC	2016-09-13	35.75	35.880001	35.32	35.610001	23591300
INTC	2016-09-14	35.509998	35.82	35.400002	35.619999	14074500
INTC	2016-09-15	35.740002	36.650002	35.540001	36.560001	23736000
INTC	2016-09-16	37.720001	38.049999	37.25	37.669998	74577900
INTC	2016-09-19	37.689999	38.02	37.09	37.16	30531700
INTC	2016-09-20	37.419998	37.43	36.939999	37.139999	24796900
INTC	2016-09-21	37.209999	37.459999	36.860001	37.450001	21233700
INTC	2016-09-22	37.599998	37.830002	37.439999	37.549999	17013400
INTC	2016-09-23	37.450001	37.650002	37.119999	37.189999	18062500
INTC	2016-09-26	36.919998	36.939999	36.599998	36.650002	25518800
INTC	2016-09-27	36.900002	37.220001	36.630001	37.18	22391600
INTC	2016-09-28	37.310001	37.5	37.150002	37.439999	19020800
INTC	2016-09-29	37.490002	37.529999	37.0	37.32	17675000
INTC	2016-09-30	37.470001	37.919998	37.439999	37.75	24279300
INTC	2016-10-03	37.689999	37.950001	37.529999	37.66	14113600
INTC	2016-10-04	37.77	37.939999	37.330002	37.540001	14393100
INTC	2016-10-05	37.75	38.310001	37.639999	37.990002	22420800
INTC	2016-10-06	37.84	38.16	37.580002	38.07	15171400
INTC	2016-10-07	38.080002	38.220001	37.779999	38.099998	16942500
INTC	2016-10-10	38.25	38.360001	37.900002	38.02	14954300
INTC	2016-10-11	37.91	38.0	36.82	37.27	27650500
INTC	2016-10-12	37.200001	37.25	36.810001	37.130001	14053900
INTC	2016-10-13	36.849998	37.130001	36.459999	36.970001	16936000
INTC	2016-10-14	37.189999	37.700001	37.16	37.450001	19123900
INTC	2016-10-17	37.549999	37.720001	37.240002	37.290001	15788100
INTC	2016-10-18	37.970001	38.049999	37.529999	37.75	42907800
INTC	2016-10-19	36.07	36.09	35.23	35.509998	75229000
INTC	2016-10-20	35.41	35.669998	35.099998	35.43	25669500
INTC	2016-10-21	35.209999	35.400002	34.810001	35.150002	20813200
INTC	2016-10-24	35.43	35.490002	35.110001	35.259998	21524700
INTC	2016-10-25	35.139999	35.25	35.009998	35.099998	17860300
INTC	2016-10-26	35.040001	35.209999	34.740002	34.919998	19977600
INTC	2016-10-27	35.099998	35.23	34.75	34.810001	14634700
INTC	2016-10-28	34.869999	35.169998	34.709999	34.740002	22296400
INTC	2016-10-31	34.919998	35.080002	34.84	34.869999	19188600
INTC	2016-11-01	34.900002	35.16	34.27	34.52	25368200
INTC	2016-11-02	34.599998	34.900002	34.470001	34.599998	21416400
INTC	2016-11-03	34.450001	34.52	33.869999	33.93	19400000
INTC	2016-11-04	33.529999	33.93	33.419998	33.610001	21914700
INTC	2016-11-07	34.240002	34.75	34.150002	34.689999	19296600
INTC	2016-11-08	34.599998	34.950001	34.490002	34.740002	14833100
INTC	2016-11-09	34.130001	34.849998	33.669998	34.75	25999400
INTC	2016-11-10	34.950001	34.950001	34.029999	34.5	28249900
INTC	2016-11-11	34.57	34.869999	34.34	34.610001	22665000
INTC	2016-11-14	34.560001	34.73	34.200001	34.48	22558900
INTC	2016-11-15	34.639999	35.290001	34.610001	34.91	20676100
INTC	2016-11-16	34.900002	34.919998	34.540001	34.84	18565500
INTC	2016-11-17	34.810001	35.02	34.630001	35.02	15748500
INTC	2016-11-18	34.900002	35.0	34.639999	34.950001	16806900
INTC	2016-11-21	35.099998	35.200001	34.84	34.98	14259500
INTC	2016-11-22	35.18	35.5	35.110001	35.48	22327400
INTC	2016-11-23	35.48	35.52	35.099998	35.200001	15843100
INTC	2016-11-25	35.110001	35.450001	35.110001	35.439999	6372800
INTC	2016-11-28	35.43	35.66	35.209999	35.509998	13549000
INTC	2016-11-29	35.639999	35.639999	35.27	35.310001	19581000
INTC	2016-11-30	35.200001	35.299999	34.700001	34.700001	27016100
INTC	2016-12-01	34.860001	34.93	33.560001	33.759998	29618700
INTC	2016-12-02	33.720001	34.259998	33.599998	34.16	21492500
INTC	2016-12-05	34.310001	34.419998	33.970001	34.389999	14462000
INTC	2016-12-06	34.389999	34.75	34.299999	34.720001	15297700
INTC	2016-12-07	34.669998	35.57	34.450001	35.5	21710300
INTC	2016-12-08	35.48	36.029999	35.220001	35.700001	19966500
INTC	2016-12-09	35.75	35.900002	35.59	35.759998	16326900
INTC	2016-12-12	35.779999	36.09	35.669998	35.970001	21985800
INTC	2016-12-13	36.009998	36.889999	35.93	36.799999	35773600
INTC	2016-12-14	36.700001	36.889999	36.459999	36.549999	30819400
INTC	2016-12-15	36.740002	37.16	36.529999	36.790001	23721500
INTC	2016-12-16	36.720001	36.869999	36.09	36.310001	38212800
INTC	2016-12-19	36.34	36.950001	36.27	36.889999	18744300
INTC	2016-12-20	36.950001	37.240002	36.889999	37.209999	18551800
INTC	2016-12-21	37.25	37.349998	36.91	36.98	14323600
INTC	2016-12-22	37.23	37.240002	36.810001	36.93	10793900
INTC	2016-12-23	36.93	36.98	36.77	36.970001	6287300
INTC	2016-12-27	36.91	37.330002	36.91	37.07	9033700
INTC	2016-12-28	37.099998	37.200001	36.580002	36.630001	12868600
INTC	2016-12-29	36.509998	36.720001	36.43	36.66	8447300
INTC	2016-12-30	36.790001	36.799999	36.200001	36.27	17468000
INTC	2017-01-03	36.610001	36.93	36.27	36.599998	20196500
INTC	2017-01-04	36.709999	36.77	36.34	36.41	15915700
INTC	2017-01-05	36.450001	36.720001	36.310001	36.349998	13986000
INTC	2017-01-06	36.59	36.68	36.189999	36.48	15114000
INTC	2017-01-09	36.48	36.889999	36.48	36.610001	19461400
INTC	2017-01-10	36.549999	36.93	36.529999	36.540001	15918800
INTC	2017-01-11	36.509998	37.0	36.509998	36.950001	22398400
INTC	2017-01-12	36.830002	36.830002	36.32	36.709999	20391900
INTC	2017-01-13	36.709999	36.860001	36.619999	36.790001	15072200
INTC	2017-01-17	36.669998	36.830002	36.59	36.799999	20195200
INTC	2017-01-18	36.889999	37.009998	36.610001	36.759998	15382500
INTC	2017-01-19	36.509998	36.91	36.509998	36.57	13654500
INTC	2017-01-20	36.759998	37.029999	36.580002	36.939999	23950900
INTC	2017-01-23	37.07	37.209999	36.549999	36.77	27752600
INTC	2017-01-24	36.84	37.740002	36.810001	37.619999	35140900
INTC	2017-01-25	37.869999	38.0	37.52	37.799999	32276400
INTC	2017-01-26	37.82	37.919998	37.419998	37.560001	34144800
INTC	2017-01-27	38.0	38.450001	37.810001	37.98	44368600
INTC	2017-01-30	37.740002	37.84	37.330002	37.419998	23954700
INTC	2017-01-31	37.220001	37.369999	36.639999	36.82	27059100
INTC	2017-02-01	36.82	36.950001	36.02	36.52	28380600
INTC	2017-02-02	36.259998	36.700001	36.200001	36.68	31916900
INTC	2017-02-03	36.689999	36.82	36.450001	36.52	21038100
INTC	2017-02-06	36.509998	36.509998	36.150002	36.27	21427000
INTC	2017-02-07	36.450001	36.52	36.240002	36.349998	18581900
INTC	2017-02-08	36.34	36.650002	36.139999	36.380001	20807400
INTC	2017-02-09	36.5	36.5	35.400002	35.459999	47802700
INTC	2017-02-10	35.259998	35.43	34.84	35.34	44106500
INTC	2017-02-13	35.57	35.849998	35.34	35.799999	28180600
INTC	2017-02-14	35.84	35.959999	35.529999	35.93	25734800
INTC	2017-02-15	35.98	36.060001	35.669998	36.049999	18452200
INTC	2017-02-16	36.18	36.560001	36.099998	36.41	21317500
INTC	2017-02-17	36.32	36.48	36.099998	36.48	18909900
INTC	2017-02-21	36.529999	36.650002	36.330002	36.52	20556000
INTC	2017-02-22	36.34	36.400002	35.790001	36.07	29904400
INTC	2017-02-23	36.240002	36.299999	35.900002	36.18	22775000
INTC	2017-02-24	36.139999	36.529999	35.950001	36.529999	18617600
INTC	2017-02-27	36.419998	36.68	36.27	36.509998	14065200
INTC	2017-02-28	36.419998	36.459999	36.0	36.200001	24977000
INTC	2017-03-01	35.849998	36.099998	35.439999	35.93	34085900
INTC	2017-03-02	35.93	36.02	35.650002	35.91	23602100
INTC	2017-03-03	35.939999	36.09	35.669998	35.900002	17538100
INTC	2017-03-06	35.790001	35.799999	35.419998	35.57	24416700
INTC	2017-03-07	35.540001	35.799999	35.389999	35.799999	23434900
INTC	2017-03-08	35.669998	35.900002	35.529999	35.619999	20920100
INTC	2017-03-09	35.599998	35.939999	35.5	35.82	23616800
INTC	2017-03-10	36.119999	36.299999	35.779999	35.91	25402300
INTC	2017-03-13	35.849998	36.040001	34.939999	35.16	53582900
INTC	2017-03-14	35.060001	35.23	34.66	35.18	28586900
INTC	2017-03-15	34.939999	35.169998	34.68	35.099998	27996100
INTC	2017-03-16	35.169998	35.360001	35.07	35.139999	19616100
INTC	2017-03-17	35.310001	35.330002	35.099998	35.27	30778900
INTC	2017-03-20	35.369999	35.630001	35.259998	35.43	17322300
INTC	2017-03-21	35.59	35.599998	35.0	35.040001	22814500
INTC	2017-03-22	35.220001	35.459999	35.0	35.369999	19144500
INTC	2017-03-23	35.490002	35.490002	35.02	35.27	20640400
INTC	2017-03-24	35.650002	35.73	35.119999	35.16	22188000
INTC	2017-03-27	35.07	35.5	34.939999	35.389999	16992200
INTC	2017-03-28	35.34	35.709999	35.209999	35.599998	18398100
INTC	2017-03-29	35.52	35.700001	35.439999	35.57	17202600
INTC	2017-03-30	35.580002	35.889999	35.52	35.75	16433000
INTC	2017-03-31	35.75	36.25	35.740002	36.07	21438400
INTC	2017-04-03	36.189999	36.740002	36.119999	36.16	32013600
INTC	2017-04-04	36.119999	36.380001	35.990002	36.279999	18918000
INTC	2017-04-05	36.43	36.759998	36.169998	36.220001	22455500
INTC	2017-04-06	36.130001	36.279999	36.029999	36.029999	20198200
INTC	2017-04-07	36.07	36.32	35.990002	36.029999	15689500
INTC	2017-04-10	36.02	36.09	35.610001	35.799999	19973700
INTC	2017-04-11	35.77	35.790001	35.209999	35.740002	22711800
INTC	2017-04-12	35.869999	36.009998	35.5	35.630001	19289800
INTC	2017-04-13	35.549999	35.759998	35.25	35.25	15764000
INTC	2017-04-17	35.439999	35.59	35.330002	35.48	12560700
INTC	2017-04-18	35.43	35.810001	35.299999	35.77	12321100
INTC	2017-04-19	35.970001	36.220001	35.889999	35.91	16594600
INTC	2017-04-20	36.18	36.27	35.860001	36.18	22968300
INTC	2017-04-21	36.200001	36.419998	35.849998	36.32	20390500
INTC	2017-04-24	36.669998	36.849998	36.459999	36.75	26305800
INTC	2017-04-25	36.77	37.0	36.66	36.869999	22066800
INTC	2017-04-26	36.779999	37.23	36.779999	36.93	27241000
INTC	2017-04-27	36.869999	37.5	36.779999	37.43	39890000
INTC	2017-04-28	36.099998	36.490002	35.880001	36.150002	56769300
INTC	2017-05-01	36.110001	36.400002	35.939999	36.310001	24825600
INTC	2017-05-02	36.369999	37.029999	36.349998	36.970001	35813000
INTC	2017-05-03	36.720001	37.169998	36.619999	36.98	22040300
INTC	2017-05-04	36.990002	37.110001	36.639999	36.849998	16437100
INTC	2017-05-05	36.860001	36.93	36.5	36.82	18119200
INTC	2017-05-08	36.73	36.849998	36.48	36.540001	17660200
INTC	2017-05-09	36.48	36.75	36.279999	36.369999	17819100
INTC	2017-05-10	36.27	36.380001	35.93	36.009998	25133800
INTC	2017-05-11	35.91	36.0	35.450001	35.689999	21508900
INTC	2017-05-12	35.720001	35.740002	35.400002	35.529999	19730800
INTC	2017-05-15	35.529999	35.720001	35.419998	35.630001	22120100
INTC	2017-05-16	35.75	35.889999	35.419998	35.82	22291800
INTC	2017-05-17	35.669998	35.990002	35.02	35.040001	26670200
INTC	2017-05-18	35.189999	35.470001	35.080002	35.220001	17171900
INTC	2017-05-19	35.150002	35.549999	35.130001	35.400002	18340100
INTC	2017-05-22	35.48	36.110001	35.380001	35.77	14638100
INTC	2017-05-23	35.869999	35.990002	35.560001	35.860001	16903700
INTC	2017-05-24	35.98	36.18	35.889999	36.119999	20640600
INTC	2017-05-25	36.119999	36.389999	36.060001	36.259998	13148500
INTC	2017-05-26	36.259998	36.330002	36.130001	36.259998	11145500
INTC	2017-05-30	36.27	36.439999	36.09	36.18	13026900
INTC	2017-05-31	36.310001	36.380001	35.869999	36.110001	17741900
INTC	2017-06-01	36.119999	36.130001	35.799999	36.119999	17510900
INTC	2017-06-02	36.27	36.330002	36.0	36.32	19127400
INTC	2017-06-05	36.299999	36.5	36.200001	36.34	11685700
INTC	2017-06-06	36.16	36.450001	35.98	36.130001	18420900
INTC	2017-06-07	36.130001	36.57	36.099998	36.259998	17192000
INTC	2017-06-08	36.34	36.529999	36.16	36.48	17154200
INTC	2017-06-09	36.5	36.560001	35.310001	35.709999	33322100
INTC	2017-06-12	35.59	36.009998	35.41	35.73	28488300
INTC	2017-06-13	35.68	35.950001	35.529999	35.880001	20588200
INTC	2017-06-14	35.990002	36.049999	35.220001	35.529999	19149000
INTC	2017-06-15	35.209999	35.48	35.139999	35.310001	20410000
INTC	2017-06-16	35.279999	35.330002	35.009998	35.209999	30762800
INTC	2017-06-19	35.610001	35.610001	35.32	35.509998	21583800
INTC	2017-06-20	35.450001	35.450001	34.84	34.860001	21536500
INTC	2017-06-21	34.330002	34.599998	34.09	34.580002	27138500
INTC	2017-06-22	34.560001	34.630001	34.290001	34.360001	24602900
INTC	2017-06-23	34.209999	34.549999	34.099998	34.189999	29260900
INTC	2017-06-26	34.259998	34.509998	34.029999	34.07	18854800
INTC	2017-06-27	34.0	34.150002	33.650002	33.650002	27078900
INTC	2017-06-28	33.77	34.240002	33.740002	34.200001	25940100
INTC	2017-06-29	33.919998	34.099998	33.34	33.540001	25215700
INTC	2017-06-30	33.869999	33.93	33.529999	33.740002	24432000
INTC	2017-07-03	33.509998	34.029999	33.43	33.459999	12676900
INTC	2017-07-05	33.52	34.43	33.490002	34.34	30010800
INTC	2017-07-06	34.119999	34.290001	33.560001	33.630001	20733200
INTC	2017-07-07	33.700001	34.119999	33.700001	33.880001	18304500
INTC	2017-07-10	33.25	33.740002	33.23	33.650002	29918400
INTC	2017-07-11	33.639999	33.93	33.43	33.919998	25737500
INTC	2017-07-12	34.279999	34.389999	33.939999	34.25	23768300
INTC	2017-07-13	34.330002	34.400002	34.119999	34.240002	15046200
INTC	2017-07-14	34.48	34.709999	34.27	34.68	16316400
INTC	2017-07-17	34.740002	34.740002	34.360001	34.470001	21044400
INTC	2017-07-18	34.43	34.580002	34.25	34.529999	14362800
INTC	2017-07-19	34.68	34.68	34.459999	34.560001	17036200
INTC	2017-07-20	34.540001	34.84	34.48	34.75	17506200
INTC	2017-07-21	34.540001	34.82	34.400002	34.73	22245000
INTC	2017-07-24	34.73	34.799999	34.380001	34.5	16146300
INTC	2017-07-25	34.549999	34.740002	34.400002	34.669998	18096700
INTC	2017-07-26	34.700001	34.970001	34.59	34.75	15499300
INTC	2017-07-27	34.779999	35.25	34.669998	34.970001	43062800
INTC	2017-07-28	35.130001	35.860001	35.0	35.310001	36291500
INTC	2017-07-31	35.470001	35.740002	35.32	35.470001	27057000
INTC	2017-08-01	35.66	36.43	35.57	36.349998	38710200
INTC	2017-08-02	36.330002	36.669998	36.060001	36.639999	35004300
INTC	2017-08-03	36.549999	36.59	36.150002	36.490002	26611300
INTC	2017-08-04	36.450001	36.560001	36.099998	36.299999	20520300
INTC	2017-08-07	36.389999	36.549999	36.220001	36.43	18169300
INTC	2017-08-08	36.369999	36.700001	36.299999	36.41	22819900
INTC	2017-08-09	36.279999	36.66	36.02	36.59	22796800
INTC	2017-08-10	36.400002	36.560001	36.110001	36.139999	22693300
INTC	2017-08-11	36.259998	36.400002	35.790001	35.869999	19275100
INTC	2017-08-14	36.119999	36.470001	36.080002	36.34	18469400
INTC	2017-08-15	36.299999	36.32	35.82	36.0	21706600
INTC	2017-08-16	35.98	36.07	35.560001	35.810001	22014000
INTC	2017-08-17	35.599998	35.68	35.169998	35.169998	19525000
INTC	2017-08-18	35.290001	35.310001	34.990002	35.009998	16231400
INTC	2017-08-21	35.09	35.279999	34.700001	34.919998	26493300
INTC	2017-08-22	35.02	35.189999	34.619999	34.650002	26097800
INTC	2017-08-23	34.540001	34.810001	34.380001	34.66	19648100
INTC	2017-08-24	34.700001	34.889999	34.549999	34.709999	14301900
INTC	2017-08-25	34.82	34.93	34.580002	34.669998	14726800
INTC	2017-08-28	34.779999	34.799999	34.59	34.650002	20712900
INTC	2017-08-29	34.509998	34.75	34.459999	34.73	15843700
INTC	2017-08-30	34.75	34.959999	34.630001	34.889999	18565000
INTC	2017-08-31	34.939999	35.18	34.869999	35.07	16366800
INTC	2017-09-01	35.240002	35.389999	35.07	35.09	12822000
INTC	2017-09-05	35.02	35.330002	34.93	35.02	18772000
INTC	2017-09-06	35.220001	35.939999	35.110001	35.759998	28076400
INTC	2017-09-07	35.880001	35.950001	35.330002	35.540001	16297100
INTC	2017-09-08	35.419998	35.540001	35.080002	35.189999	14125000
INTC	2017-09-11	35.490002	36.0	35.139999	35.77	20037600
INTC	2017-09-12	35.880001	36.34	35.740002	36.09	19489900
INTC	2017-09-13	36.0	36.400002	35.970001	36.330002	15509800
INTC	2017-09-14	36.189999	36.700001	36.16	36.48	18093900
INTC	2017-09-15	36.549999	37.080002	36.220001	37.0	33596100
INTC	2017-09-18	37.0	37.330002	36.799999	37.0	19393800
INTC	2017-09-19	37.200001	37.299999	37.02	37.23	23850500
INTC	2017-09-20	37.23	37.290001	36.66	37.07	23957500
INTC	2017-09-21	36.990002	37.27	36.849998	37.200001	22954200
INTC	2017-09-22	36.950001	37.220001	36.950001	37.18	21631800
INTC	2017-09-25	37.049999	37.23	36.849998	37.16	23180800
INTC	2017-09-26	37.209999	37.639999	37.0	37.470001	29790400
INTC	2017-09-27	37.619999	37.689999	37.099998	37.540001	25981400
INTC	2017-09-28	37.32	37.880001	37.290001	37.830002	21171400
INTC	2017-09-29	37.84	38.150002	37.700001	38.080002	23217300
INTC	2017-10-02	38.119999	39.09	38.080002	39.040001	37394500
INTC	2017-10-03	38.950001	39.700001	38.950001	39.380001	34002200
INTC	2017-10-04	39.389999	39.400002	38.860001	39.34	28368800
INTC	2017-10-05	39.5	39.650002	39.209999	39.529999	17710300
INTC	2017-10-06	39.599998	39.889999	39.419998	39.630001	18887500
INTC	2017-10-09	39.68	39.880001	39.52	39.860001	18494100
INTC	2017-10-10	39.93	39.950001	39.380001	39.650002	29890000
INTC	2017-10-11	39.48	39.669998	39.060001	39.299999	30754700
INTC	2017-10-12	39.349998	39.389999	38.98	39.189999	18286900
INTC	2017-10-13	39.439999	39.810001	39.279999	39.669998	16829400
INTC	2017-10-16	39.709999	39.790001	39.439999	39.759998	12489100
INTC	2017-10-17	39.560001	39.869999	39.369999	39.790001	15532800
INTC	2017-10-18	39.799999	40.290001	39.599998	40.25	21424600
INTC	2017-10-19	39.880001	40.330002	39.830002	40.09	19222700
INTC	2017-10-20	40.330002	40.450001	40.099998	40.43	18335700
INTC	2017-10-23	40.549999	41.040001	40.400002	40.830002	28647000
INTC	2017-10-24	41.0	41.049999	40.720001	40.950001	19652400
INTC	2017-10-25	40.889999	41.060001	40.490002	40.779999	24031700
INTC	2017-10-26	40.91	41.580002	40.709999	41.349998	38247400
INTC	2017-10-27	43.299999	45.0	43.099998	44.400002	90028300
INTC	2017-10-30	44.48	45.189999	43.880001	44.369999	48161500
INTC	2017-10-31	45.200001	45.799999	44.650002	45.490002	47000900
INTC	2017-11-01	45.970001	46.709999	45.59	46.709999	47813700
INTC	2017-11-02	46.610001	47.23	46.209999	47.099998	44602300
INTC	2017-11-03	47.200001	47.299999	45.599998	46.34	39298100
INTC	2017-11-06	46.599998	46.740002	46.09	46.700001	34035000
INTC	2017-11-07	46.700001	47.09	46.389999	46.779999	24461400
INTC	2017-11-08	46.619999	46.700001	46.279999	46.700001	21565800
INTC	2017-11-09	46.049999	46.389999	45.650002	46.299999	25570400
INTC	2017-11-10	46.040001	46.09	45.380001	45.580002	24095400
INTC	2017-11-13	45.259998	45.939999	45.25	45.75	18999000
INTC	2017-11-14	45.700001	45.919998	45.32	45.860001	22201200
INTC	2017-11-15	45.389999	45.810001	45.169998	45.459999	17157200
INTC	2017-11-16	45.630001	46.07	45.459999	45.650002	26439400
INTC	2017-11-17	45.5	45.619999	44.619999	44.630001	63798000
INTC	2017-11-20	44.73	45.119999	44.5	44.619999	22420000
INTC	2017-11-21	44.720001	45.220001	44.709999	44.939999	21871000
INTC	2017-11-22	44.939999	44.950001	44.540001	44.650002	19538300
INTC	2017-11-24	44.549999	44.779999	44.43	44.75	6465800
INTC	2017-11-27	44.419998	44.610001	44.27	44.490002	18202100
INTC	2017-11-28	44.650002	44.84	44.32	44.73	20194100
INTC	2017-11-29	44.849998	45.09	43.77	43.950001	27036900
INTC	2017-11-30	44.360001	45.200001	44.330002	44.84	34145300
INTC	2017-12-01	44.73	44.84	43.529999	44.68	26656300
INTC	2017-12-04	45.02	45.299999	44.330002	44.490002	28000800
INTC	2017-12-05	44.599998	44.900002	43.23	43.439999	30626900
INTC	2017-12-06	43.139999	43.720001	42.669998	43.450001	27710800
INTC	2017-12-07	43.459999	43.599998	42.779999	43.080002	32708400
INTC	2017-12-08	43.349998	43.580002	43.110001	43.349998	23154700
INTC	2017-12-11	43.279999	43.779999	43.25	43.66	20425900
INTC	2017-12-12	43.470001	43.619999	43.080002	43.330002	16557400
INTC	2017-12-13	43.650002	43.66	43.240002	43.34	21399500
INTC	2017-12-14	43.43	43.57	43.02	43.259998	19644900
INTC	2017-12-15	43.400002	44.84	43.07	44.560001	47477000
INTC	2017-12-18	45.150002	46.349998	45.040001	46.259998	50369300
INTC	2017-12-19	46.299999	47.259998	45.889999	47.040001	41421100
INTC	2017-12-20	47.470001	47.639999	46.66	47.560001	40935000
INTC	2017-12-21	47.540001	47.59	46.560001	46.759998	42963500
INTC	2017-12-22	46.330002	47.02	46.02	46.700001	33913500
INTC	2017-12-26	46.279999	46.470001	45.950001	46.080002	15533300
INTC	2017-12-27	46.110001	46.360001	46.0	46.110001	13359700
INTC	2017-12-28	46.360001	46.360001	45.950001	46.220001	9504400
INTC	2017-12-29	46.209999	46.490002	46.09	46.16	17394500
INTC	2018-01-02	46.380001	46.900002	46.209999	46.849998	23370800
INTC	2018-01-03	45.470001	46.209999	43.650002	45.259998	116479000
INTC	2018-01-04	43.52	44.650002	42.689999	44.43	89209100
INTC	2018-01-05	44.43	45.150002	43.900002	44.740002	41824000
INTC	2018-01-08	44.27	44.84	43.959999	44.740002	33733800
INTC	2018-01-09	44.700001	44.84	43.490002	43.619999	44282300
INTC	2018-01-10	43.330002	43.599998	42.439999	42.5	45735000
INTC	2018-01-11	42.799999	43.580002	42.450001	43.41	35371500
INTC	2018-01-12	43.450001	43.599998	43.009998	43.240002	29973600
INTC	2018-01-16	43.549999	43.790001	42.889999	43.139999	38367200
INTC	2018-01-17	43.549999	44.450001	43.509998	44.389999	32368600
INTC	2018-01-18	44.400002	44.740002	44.169998	44.48	26826500
INTC	2018-01-19	44.619999	44.889999	44.25	44.82	25780200
INTC	2018-01-22	44.799999	45.790001	44.790001	45.75	27706800
INTC	2018-01-23	45.810001	46.09	45.630001	46.060001	22135100
INTC	2018-01-24	45.900002	46.130001	44.959999	45.509998	32464200
INTC	2018-01-25	45.880001	46.369999	45.169998	45.299999	36758700
INTC	2018-01-26	48.380001	50.150002	48.119999	50.080002	86916100
INTC	2018-01-29	49.599998	50.849998	49.369999	49.98	46304000
INTC	2018-01-30	49.48	50.060001	48.740002	48.790001	32814600
INTC	2018-01-31	49.23	49.25	47.560001	48.139999	41619900
INTC	2018-02-01	47.700001	48.470001	47.450001	47.650002	28840400
INTC	2018-02-02	47.32	47.790001	46.099998	46.150002	28663000
INTC	2018-02-05	46.349998	47.259998	44.5	44.52	47869000
INTC	2018-02-06	44.02	44.93	43.029999	44.91	58145400
INTC	2018-02-07	44.580002	46.299999	44.34	45.200001	37508400
INTC	2018-02-08	45.279999	45.419998	42.740002	42.75	43151300
INTC	2018-02-09	43.5	44.279999	42.040001	43.950001	49301100
INTC	2018-02-12	44.150002	45.16	44.09	44.830002	28379500
INTC	2018-02-13	44.59	44.779999	44.259998	44.459999	19517600
INTC	2018-02-14	44.07	45.509998	44.040001	45.380001	19922000
INTC	2018-02-15	45.880001	45.990002	44.950001	45.919998	23536800
INTC	2018-02-16	45.82	46.59	45.509998	45.560001	21475200
INTC	2018-02-20	45.459999	46.709999	45.389999	46.32	25512000
INTC	2018-02-21	46.669998	47.060001	45.919998	45.939999	27527500
INTC	2018-02-22	46.139999	46.560001	45.619999	45.799999	16946400
INTC	2018-02-23	46.34	47.790001	46.310001	47.73	26040900
INTC	2018-02-26	48.200001	49.130001	48.099998	49.110001	26992300
INTC	2018-02-27	49.369999	50.900002	49.310001	49.91	43624100
INTC	2018-02-28	50.18	50.34	49.279999	49.290001	35541200
INTC	2018-03-01	49.5	49.720001	47.470001	47.84	36326600
INTC	2018-03-02	47.200001	49.049999	46.959999	48.98	33310600
INTC	2018-03-05	48.57	49.799999	48.040001	49.75	30826500
INTC	2018-03-06	50.16	51.330002	50.150002	50.709999	39132300
INTC	2018-03-07	50.18	51.490002	50.099998	51.32	31801900
INTC	2018-03-08	51.790001	52.080002	50.470001	50.740002	29481200
INTC	2018-03-09	51.27	52.299999	51.0	52.189999	32727900
INTC	2018-03-12	51.860001	51.950001	50.5	51.52	32044400
INTC	2018-03-13	52.52	53.779999	51.389999	51.779999	45573900
INTC	2018-03-14	52.060001	52.18	51.310001	51.860001	24993500
INTC	2018-03-15	52.23	52.299999	50.880001	50.880001	25631200
INTC	2018-03-16	51.169998	51.700001	50.990002	51.169998	42559800
INTC	2018-03-19	50.740002	51.23	49.93	50.830002	31115200
INTC	2018-03-20	50.880001	51.810001	50.849998	51.549999	22215000
INTC	2018-03-21	51.549999	52.169998	51.169998	51.560001	23239500
INTC	2018-03-22	50.740002	51.959999	50.599998	50.830002	30916000
INTC	2018-03-23	50.59	50.990002	49.360001	49.360001	37683900
INTC	2018-03-26	50.740002	52.490002	50.32	52.48	39306200
INTC	2018-03-27	53.009998	53.25	50.779999	51.189999	38777000
INTC	2018-03-28	50.5	50.700001	49.009998	49.599998	37970900
INTC	2018-03-29	49.98	52.080002	49.869999	52.080002	45265800
INTC	2018-04-02	51.689999	52.040001	47.290001	48.919998	67187800
INTC	2018-04-03	49.0	49.959999	48.41	49.75	39432400
INTC	2018-04-04	48.099998	50.16	48.009998	49.990002	30370000
INTC	2018-04-05	50.009998	50.720001	49.970001	50.380001	25115400
INTC	2018-04-06	49.790001	50.400002	48.5	48.790001	28215200
INTC	2018-04-09	49.16	51.110001	49.16	49.549999	31437000
INTC	2018-04-10	51.119999	51.490002	50.34	51.27	25906400
INTC	2018-04-11	50.990002	51.73	50.82	51.099998	17568400
INTC	2018-04-12	51.490002	53.27	51.450001	52.720001	29781400
INTC	2018-04-13	53.060001	53.209999	51.599998	51.860001	20884900
INTC	2018-04-16	52.290001	52.529999	51.790001	52.400002	18855500
INTC	2018-04-17	52.91	53.700001	52.889999	53.540001	21228700
INTC	2018-04-18	53.52	54.360001	53.34	53.610001	22164700
INTC	2018-04-19	52.950001	52.959999	51.610001	52.220001	25422400
INTC	2018-04-20	52.169998	52.279999	50.880001	51.529999	26910100
INTC	2018-04-23	51.689999	51.889999	50.849998	51.099998	21706700
INTC	2018-04-24	51.869999	53.639999	51.139999	51.450001	42494700
INTC	2018-04-25	51.860001	52.099998	50.599998	51.380001	25752800
INTC	2018-04-26	52.259998	53.27	52.07	53.049999	39575000
INTC	2018-04-27	55.439999	55.790001	52.23	52.73	69888100
INTC	2018-04-30	52.560001	53.369999	51.209999	51.619999	36417400
INTC	2018-05-01	51.639999	53.419998	51.439999	53.330002	27600800
INTC	2018-05-02	53.09	53.200001	52.150002	52.310001	25778300
INTC	2018-05-03	51.889999	52.560001	51.209999	52.279999	28561000
INTC	2018-05-04	51.619999	52.84	51.0	52.779999	25642500
INTC	2018-05-07	52.860001	53.580002	52.830002	53.330002	20285700
INTC	2018-05-08	53.290001	53.630001	52.799999	53.630001	21026800
INTC	2018-05-09	53.759998	54.369999	53.189999	54.34	19827500
INTC	2018-05-10	54.549999	55.0	54.099998	54.98	18715900
INTC	2018-05-11	54.619999	55.189999	54.43	54.669998	15405000
INTC	2018-05-14	54.77	55.240002	54.740002	54.900002	21878200
INTC	2018-05-15	54.580002	54.75	53.560001	53.919998	21712600
INTC	2018-05-16	54.169998	54.700001	53.959999	54.639999	16260500
INTC	2018-05-17	54.549999	55.439999	54.419998	54.810001	16872600
INTC	2018-05-18	54.529999	54.540001	53.470001	53.5	23679900
INTC	2018-05-21	54.360001	55.220001	53.860001	54.32	25367400
INTC	2018-05-22	54.73	55.049999	54.049999	54.450001	19009600
INTC	2018-05-23	54.0	55.23	53.84	55.209999	20555400
INTC	2018-05-24	55.18	55.299999	54.130001	54.75	19667100
INTC	2018-05-25	54.799999	55.5	54.540001	55.439999	18550000
INTC	2018-05-29	55.119999	55.810001	54.810001	55.32	24253500
INTC	2018-05-30	55.889999	56.200001	55.619999	55.68	24711500
INTC	2018-05-31	55.669998	55.860001	55.060001	55.200001	30962100
INTC	2018-06-01	55.84	57.099998	55.799999	57.080002	31183200
INTC	2018-06-04	57.009998	57.599998	56.779999	56.830002	22538100
INTC	2018-06-05	56.900002	57.119999	56.220001	56.529999	21687000
INTC	2018-06-06	56.529999	57.060001	56.080002	57.029999	22955400
INTC	2018-06-07	56.919998	57.0	55.619999	55.880001	27596100
INTC	2018-06-08	55.560001	55.700001	54.66	55.049999	30822900
INTC	2018-06-11	54.799999	55.09	54.259998	54.52	25752400
INTC	2018-06-12	54.869999	55.029999	54.220001	54.82	23294900
INTC	2018-06-13	54.98	55.700001	54.91	55.029999	22631400
INTC	2018-06-14	55.450001	55.860001	55.18	55.540001	23419800
INTC	2018-06-15	55.169998	55.380001	54.580002	55.110001	39194700
INTC	2018-06-18	54.299999	54.299999	52.34	53.220001	40764400
INTC	2018-06-19	52.139999	52.950001	51.880001	52.93	31780900
INTC	2018-06-20	53.189999	53.75	52.689999	53.459999	21403000
INTC	2018-06-21	54.380001	54.529999	51.939999	52.189999	44435600
INTC	2018-06-22	52.619999	53.09	52.299999	52.5	34682100
INTC	2018-06-25	51.169998	51.75	49.91	50.709999	45356500
INTC	2018-06-26	49.950001	50.41	49.360001	49.669998	37543000
INTC	2018-06-27	49.34	50.060001	48.75	48.759998	33338800
INTC	2018-06-28	48.580002	49.490002	48.5	49.25	29055700
INTC	2018-06-29	49.529999	50.110001	49.5	49.709999	28906500
INTC	2018-07-02	49.040001	50.27	48.830002	50.200001	23755500
INTC	2018-07-03	50.580002	50.860001	49.43	49.470001	16327900
INTC	2018-07-05	49.98	50.959999	49.75	50.75	26163500
INTC	2018-07-06	50.77	51.5	50.400002	51.369999	19968000
INTC	2018-07-09	51.639999	51.889999	51.0	51.860001	21361600
INTC	2018-07-10	52.099998	52.259998	51.84	52.16	17362900
INTC	2018-07-11	51.689999	51.869999	51.189999	51.200001	18665600
INTC	2018-07-12	52.049999	52.48	51.73	52.349998	20292700
INTC	2018-07-13	52.400002	52.419998	51.759998	52.220001	13749300
INTC	2018-07-16	52.150002	52.32	51.869999	52.009998	15951500
INTC	2018-07-17	51.049999	51.880001	51.009998	51.75	15754500
INTC	2018-07-18	51.869999	51.970001	51.470001	51.720001	14649000
INTC	2018-07-19	51.599998	52.009998	51.049999	51.98	15954600
INTC	2018-07-20	51.830002	52.07	51.330002	51.91	17380500
INTC	2018-07-23	51.77	52.5	51.330002	52.310001	15945500
INTC	2018-07-24	52.759998	53.299999	52.080002	52.18	17788700
INTC	2018-07-25	52.209999	52.450001	51.09	52.43	19854800
INTC	2018-07-26	52.450001	53.18	51.869999	52.16	28282500
INTC	2018-07-27	48.759998	49.200001	47.48	47.68	67816700
INTC	2018-07-30	47.630001	47.990002	46.43	47.689999	35696600
INTC	2018-07-31	48.240002	48.68	47.689999	48.099998	36581200
INTC	2018-08-01	48.060001	48.91	48.0	48.810001	28060700
INTC	2018-08-02	48.5	49.52	48.200001	49.48	26452500
INTC	2018-08-03	49.5	49.779999	49.169998	49.630001	22008200
INTC	2018-08-06	48.77	49.310001	48.32	49.299999	26669000
INTC	2018-08-07	49.43	49.830002	49.41	49.700001	28322700
INTC	2018-08-08	49.599998	50.130001	49.439999	49.959999	21990600
INTC	2018-08-09	49.860001	50.599998	49.720001	50.139999	23795600
INTC	2018-08-10	48.509998	49.169998	48.299999	48.849998	28712400
INTC	2018-08-13	48.919998	49.240002	48.380001	48.450001	17070600
INTC	2018-08-14	48.669998	48.759998	47.650002	48.119999	23061600
INTC	2018-08-15	47.779999	48.0	46.900002	47.459999	26739900
INTC	2018-08-16	47.75	47.950001	47.049999	47.169998	24358000
INTC	2018-08-17	47.0	47.389999	46.330002	47.099998	26382000
INTC	2018-08-20	47.049999	47.119999	46.189999	46.5	24334000
INTC	2018-08-21	46.66	47.849998	46.639999	47.619999	19254300
INTC	2018-08-22	47.25	47.349998	46.919998	47.049999	23182500
INTC	2018-08-23	46.860001	47.169998	46.709999	46.98	31343200
INTC	2018-08-24	47.290001	47.889999	47.080002	47.66	18214700
INTC	2018-08-27	48.0	48.389999	47.630001	48.349998	17170300
INTC	2018-08-28	48.549999	48.790001	48.310001	48.57	13472400
INTC	2018-08-29	48.700001	48.860001	48.400002	48.75	13479100
INTC	2018-08-30	48.52	48.830002	48.09	48.240002	16418800
INTC	2018-08-31	47.959999	48.560001	47.919998	48.43	16484000
INTC	2018-09-04	48.380001	48.43	47.560001	47.959999	15682900
INTC	2018-09-05	47.75	48.119999	47.470001	47.720001	20857200
INTC	2018-09-06	47.759998	47.959999	47.209999	47.259998	19318100
INTC	2018-09-07	46.91	47.48	46.360001	46.450001	25958300
INTC	2018-09-10	46.560001	46.759998	46.23	46.299999	21522400
INTC	2018-09-11	46.0	46.029999	44.889999	44.93	32455300
INTC	2018-09-12	44.560001	44.98	44.060001	44.93	29778700
INTC	2018-09-13	45.68	45.849998	45.110001	45.57	18657100
INTC	2018-09-14	45.779999	45.970001	45.349998	45.540001	22998700
INTC	2018-09-17	45.290001	45.900002	45.189999	45.419998	17603200
INTC	2018-09-18	45.580002	46.529999	45.41	46.099998	20528100
INTC	2018-09-19	46.09	46.439999	45.889999	46.150002	15918900
INTC	2018-09-20	46.779999	47.360001	46.52	47.200001	21999300
INTC	2018-09-21	47.119999	47.419998	46.369999	46.66	52650600
INTC	2018-09-24	46.310001	47.0	46.150002	46.91	17847000
INTC	2018-09-25	46.220001	46.389999	45.799999	45.91	23389900
INTC	2018-09-26	46.040001	46.299999	45.580002	45.700001	23957700
INTC	2018-09-27	45.91	46.169998	45.73	45.880001	15415500
INTC	2018-09-28	45.619999	47.75	45.459999	47.290001	46223500
INTC	2018-10-01	46.790001	47.220001	46.200001	46.450001	23796200
INTC	2018-10-02	47.509998	48.880001	47.32	48.099998	42121100
INTC	2018-10-03	48.619999	49.720001	48.560001	48.759998	39211900
INTC	2018-10-04	48.84	48.860001	47.619999	48.130001	30108300
INTC	2018-10-05	48.23	48.34	46.66	47.029999	28901400
INTC	2018-10-08	46.959999	47.349998	46.52	47.029999	19376800
INTC	2018-10-09	47.18	47.619999	46.540001	46.549999	23285700
INTC	2018-10-10	46.060001	46.119999	44.799999	44.799999	43109500
INTC	2018-10-11	45.150002	45.610001	43.73	44.23	43648800
INTC	2018-10-12	45.27	45.34	44.23	44.880001	32087400
INTC	2018-10-15	44.630001	45.139999	44.439999	44.529999	21633000
INTC	2018-10-16	44.900002	46.009998	44.830002	45.939999	21472000
INTC	2018-10-17	46.0	46.330002	45.540001	45.889999	23124400
INTC	2018-10-18	45.650002	45.75	44.830002	44.970001	26638800
INTC	2018-10-19	45.02	45.18	43.860001	44.0	28368500
INTC	2018-10-22	44.5	45.34	44.099998	45.009998	34508800
INTC	2018-10-23	44.18	45.09	43.91	44.5	38590300
INTC	2018-10-24	44.16	44.360001	42.360001	42.419998	33631800
INTC	2018-10-25	43.540001	44.939999	43.279999	44.310001	48255300
INTC	2018-10-26	45.59	46.439999	44.700001	45.689999	67280400
INTC	2018-10-29	46.5	46.75	44.439999	45.400002	35732200
INTC	2018-10-30	45.529999	47.880001	45.459999	47.759998	43975200
INTC	2018-10-31	48.290001	48.560001	46.830002	46.880001	33369100
INTC	2018-11-01	46.950001	48.470001	46.860001	48.220001	28335300
INTC	2018-11-02	48.130001	48.25	46.75	47.110001	30759800
INTC	2018-11-05	47.34	48.25	46.919998	47.970001	23751200
INTC	2018-11-06	47.799999	47.919998	47.029999	47.25	23839600
INTC	2018-11-07	47.630001	48.75	47.59	48.720001	29913200
INTC	2018-11-08	48.490002	49.290001	48.459999	48.990002	26581700
INTC	2018-11-09	48.790001	49.029999	47.869999	48.110001	21761400
INTC	2018-11-12	47.709999	47.799999	46.599998	46.650002	24412800
INTC	2018-11-13	46.990002	48.25	46.990002	47.389999	29315900
INTC	2018-11-14	47.849998	47.970001	46.889999	47.09	25632700
INTC	2018-11-15	47.009998	48.240002	46.720001	48.110001	29581000
INTC	2018-11-16	47.77	49.049999	47.689999	48.830002	31670600
INTC	2018-11-19	48.610001	49.150002	47.779999	48.0	26859000
INTC	2018-11-20	47.400002	48.119999	47.09	47.389999	29200800
INTC	2018-11-21	47.849998	47.880001	47.02	47.029999	19011400
INTC	2018-11-23	46.689999	47.07	46.52	46.540001	8906900
INTC	2018-11-26	47.27	47.459999	46.700001	47.450001	20723000
INTC	2018-11-27	46.939999	48.220001	46.59	48.07	27621000
INTC	2018-11-28	47.939999	48.880001	47.650002	48.860001	28003200
INTC	2018-11-29	48.490002	48.560001	47.630001	47.700001	23592500
INTC	2018-11-30	47.950001	49.32	47.560001	49.310001	43313700
INTC	2018-12-03	50.0	50.5	49.529999	50.130001	30870400
INTC	2018-12-04	49.52	49.599998	47.68	47.75	35397700
INTC	2018-12-06	46.799999	48.389999	46.52	48.369999	31661700
INTC	2018-12-07	47.939999	48.060001	46.23	46.240002	34016400
INTC	2018-12-10	46.279999	47.459999	46.009998	47.209999	23289000
INTC	2018-12-11	47.900002	48.59	47.130001	47.380001	23851000
INTC	2018-12-12	48.580002	48.639999	47.41	47.830002	31305000
INTC	2018-12-13	48.259998	48.580002	47.860001	48.290001	19526000
INTC	2018-12-14	47.889999	48.759998	47.849998	47.860001	26372100
INTC	2018-12-17	47.860001	48.41	46.66	47.080002	26598700
INTC	2018-12-18	47.470001	48.450001	47.360001	47.740002	29014300
INTC	2018-12-19	47.490002	47.73	45.380001	45.57	39717600
INTC	2018-12-20	45.41	46.310001	45.009998	45.540001	37750900
INTC	2018-12-21	45.75	46.650002	44.799999	44.84	52768300
INTC	2018-12-24	44.630001	45.169998	43.540001	43.59	19241600
INTC	2018-12-26	44.0	46.200001	43.509998	46.189999	28677600
INTC	2018-12-27	45.619999	46.380001	44.669998	46.360001	29970700
INTC	2018-12-28	46.509998	47.740002	46.299999	46.75	24758700
INTC	2018-12-31	47.09	47.48	46.549999	46.93	20490400
INTC	2019-01-02	45.959999	47.470001	45.77	47.080002	18774600
INTC	2019-01-03	46.150002	46.279999	44.389999	44.490002	32267300
INTC	2019-01-04	45.84	47.57	45.540001	47.220001	35447300
INTC	2019-01-07	47.099998	48.0	46.75	47.439999	22736800
INTC	2019-01-08	47.799999	48.029999	46.779999	47.740002	22749200
INTC	2019-01-09	47.959999	48.57	47.779999	48.009998	22554500
INTC	2019-01-10	47.75	48.650002	47.41	48.560001	27202600
INTC	2019-01-11	48.099998	49.290001	48.049999	48.93	21751300
INTC	2019-01-14	48.459999	48.830002	48.299999	48.349998	19193900
INTC	2019-01-15	48.709999	49.130001	48.439999	48.599998	22480800
INTC	2019-01-16	48.599998	48.889999	48.080002	48.130001	19057700
INTC	2019-01-17	48.0	48.84	47.91	48.470001	17448700
INTC	2019-01-18	49.110001	49.380001	48.689999	49.189999	29874600
INTC	2019-01-22	48.959999	48.98	47.869999	48.27	25940700
INTC	2019-01-23	48.41	48.799999	47.52	47.939999	18960700
INTC	2019-01-24	48.700001	50.040001	48.599998	49.759998	50578300
INTC	2019-01-25	46.849998	47.43	45.75	47.040001	86455700
INTC	2019-01-28	46.130001	46.73	46.049999	46.709999	35928700
INTC	2019-01-29	46.779999	46.970001	46.330002	46.540001	20988300
INTC	2019-01-30	46.68	47.68	46.450001	47.540001	26931700
INTC	2019-01-31	46.700001	47.18	46.099998	47.119999	43051300
INTC	2019-02-01	47.060001	49.049999	47.009998	48.73	37442900
INTC	2019-02-04	48.619999	49.240002	48.240002	49.220001	20905000
INTC	2019-02-05	49.18	50.720001	49.18	50.009998	31641600
INTC	2019-02-06	49.950001	50.639999	49.82	49.900002	21647800
INTC	2019-02-07	49.5	49.849998	48.68	49.23	27825900
INTC	2019-02-08	48.77	49.02	48.009998	48.84	18851200
INTC	2019-02-11	49.02	49.32	48.580002	48.77	18004100
INTC	2019-02-12	49.360001	50.139999	49.27	50.009998	18050100
INTC	2019-02-13	50.130001	50.810001	50.0	50.470001	17712800
INTC	2019-02-14	50.41	51.040001	50.349998	50.810001	17545400
INTC	2019-02-15	51.25	51.669998	51.09	51.66	22520400
INTC	2019-02-19	51.349998	51.709999	51.34	51.400002	15611800
INTC	2019-02-20	51.630001	51.73	51.060001	51.389999	21607700
INTC	2019-02-21	51.32	51.84	51.209999	51.41	16162100
INTC	2019-02-22	52.700001	52.98	52.060001	52.490002	31934100
INTC	2019-02-25	53.060001	53.610001	52.860001	53.099998	20711800
INTC	2019-02-26	53.009998	53.369999	52.91	53.23	16082200
INTC	2019-02-27	52.759998	53.380001	52.509998	53.240002	17590300
INTC	2019-02-28	52.919998	53.18	52.810001	52.959999	18388800
INTC	2019-03-01	53.439999	53.68	52.889999	53.299999	18359300
INTC	2019-03-04	53.75	54.099998	53.209999	53.939999	21706100
INTC	2019-03-05	53.849998	53.990002	53.110001	53.68	21057700
INTC	2019-03-06	53.630001	53.650002	52.939999	52.950001	14740500
INTC	2019-03-07	52.77	52.990002	52.360001	52.599998	17803000
INTC	2019-03-08	51.970001	52.560001	51.700001	52.48	16793900
INTC	2019-03-11	52.880001	53.650002	52.57	53.349998	18963000
INTC	2019-03-12	53.34	53.959999	53.18	53.57	20782100
INTC	2019-03-13	54.0	54.57	53.650002	54.369999	25522300
INTC	2019-03-14	54.299999	54.450001	53.330002	53.439999	26647100
INTC	2019-03-15	53.68	54.689999	53.68	54.330002	46512500
INTC	2019-03-18	54.419998	54.509998	53.869999	54.099998	16274000
INTC	2019-03-19	54.470001	54.650002	54.0	54.169998	18274800
INTC	2019-03-20	54.060001	54.400002	53.610001	53.82	24325300
INTC	2019-03-21	53.919998	54.990002	53.84	54.639999	19127200
INTC	2019-03-22	54.400002	54.619999	53.209999	53.259998	21438400
INTC	2019-03-25	52.970001	53.549999	52.380001	52.779999	16971400
INTC	2019-03-26	53.32	53.77	53.040001	53.439999	17724300
INTC	2019-03-27	53.59	53.860001	52.939999	53.16	19656000
INTC	2019-03-28	53.25	53.439999	52.77	53.110001	13607900
INTC	2019-03-29	53.799999	54.040001	53.48	53.700001	18736100
INTC	2019-04-01	54.34	54.57	54.099998	54.509998	17830400
INTC	2019-04-02	54.529999	54.799999	54.23	54.360001	13704500
INTC	2019-04-03	55.029999	55.990002	54.889999	55.48	24552800
INTC	2019-04-04	55.27	56.139999	55.27	55.919998	16520500
INTC	2019-04-05	55.75	55.950001	54.869999	55.599998	19268400
INTC	2019-04-08	55.279999	55.740002	55.200001	55.68	11758800
INTC	2019-04-09	55.349998	55.43	54.900002	55.32	13339700
INTC	2019-04-10	55.32	55.860001	55.32	55.75	13084000
INTC	2019-04-11	55.759998	56.07	55.630001	55.799999	10845800
INTC	2019-04-12	56.209999	56.490002	55.84	56.419998	12910200
INTC	2019-04-15	56.459999	56.560001	55.919998	56.279999	11676900
INTC	2019-04-16	56.66	57.470001	56.07	56.709999	30301900
INTC	2019-04-17	58.439999	59.59	58.119999	58.560001	38788400
INTC	2019-04-18	58.709999	58.880001	58.119999	58.490002	20464200
INTC	2019-04-22	58.150002	58.830002	57.880001	58.82	12327500
INTC	2019-04-23	58.889999	58.98	58.5	58.779999	17739900
INTC	2019-04-24	58.52	59.290001	58.139999	58.720001	17723700
INTC	2019-04-25	58.299999	58.380001	57.23	57.610001	27949900
INTC	2019-04-26	52.740002	53.09	51.52	52.43	72364500
INTC	2019-04-29	52.169998	52.43	51.0	51.110001	42142300
INTC	2019-04-30	51.0	51.43	50.869999	51.040001	27130900
INTC	2019-05-01	51.099998	51.599998	50.740002	50.759998	20467600
INTC	2019-05-02	50.799999	51.330002	50.119999	50.549999	22655400
INTC	2019-05-03	51.080002	51.82	50.73	51.75	25656600
INTC	2019-05-06	50.25	51.279999	50.189999	51.220001	26245200
INTC	2019-05-07	50.599998	50.880001	49.93	50.48	29713400
INTC	2019-05-08	50.200001	50.790001	49.07	49.240002	36812400
INTC	2019-05-09	47.900002	48.290001	46.049999	46.619999	59642200
INTC	2019-05-10	46.439999	46.799999	45.099998	46.200001	42522800
INTC	2019-05-13	45.330002	45.639999	44.700001	44.759998	39091900
INTC	2019-05-14	45.18	45.490002	44.869999	45.169998	24706500
INTC	2019-05-15	44.919998	45.75	44.759998	45.619999	23407900
INTC	2019-05-16	45.470001	45.950001	45.419998	45.529999	19954700
INTC	2019-05-17	45.18	45.73	44.759998	44.889999	22500400
INTC	2019-05-20	44.0	44.52	43.450001	43.560001	28675000
INTC	2019-05-21	44.34	44.779999	44.18	44.459999	25543400
INTC	2019-05-22	44.150002	44.459999	43.849998	44.0	16932500
INTC	2019-05-23	43.369999	44.740002	42.860001	44.529999	35783900
INTC	2019-05-24	44.59	45.049999	44.490002	44.57	27168100
INTC	2019-05-28	44.66	44.689999	43.299999	43.57	34779900
INTC	2019-05-29	43.349998	44.529999	43.330002	44.23	28450300
INTC	2019-05-30	44.299999	45.029999	44.23	44.73	21618900
INTC	2019-05-31	44.18	44.970001	43.93	44.040001	25532500
INTC	2019-06-03	44.25	44.59	43.200001	43.459999	31155700
INTC	2019-06-04	44.16	44.860001	43.77	44.790001	28094900
INTC	2019-06-05	45.110001	45.18	44.189999	44.549999	20802000
INTC	2019-06-06	44.75	45.169998	44.509998	45.099998	19076200
INTC	2019-06-07	45.25	46.119999	45.099998	46.029999	24370300
INTC	2019-06-10	46.23	47.189999	46.200001	46.799999	20806100
INTC	2019-06-11	47.259998	47.32	46.52	46.849998	18415500
INTC	2019-06-12	46.669998	46.669998	46.25	46.32	15900600
INTC	2019-06-13	46.599998	46.959999	46.529999	46.700001	12267600
INTC	2019-06-14	45.830002	46.419998	45.549999	46.189999	15381100
INTC	2019-06-17	46.139999	46.529999	45.799999	46.130001	12643300
INTC	2019-06-18	46.75	48.0	46.599998	47.369999	25732300
INTC	2019-06-19	47.48	47.580002	47.0	47.07	17436400
INTC	2019-06-20	47.869999	48.049999	46.869999	47.189999	20126800
INTC	2019-06-21	46.950001	47.73	46.799999	47.459999	31096300
INTC	2019-06-24	47.400002	47.849998	47.169998	47.630001	14479900
INTC	2019-06-25	47.560001	47.68	46.799999	46.849998	16665600
INTC	2019-06-26	47.650002	48.48	47.560001	48.189999	21886300
INTC	2019-06-27	48.150002	48.419998	47.240002	47.459999	23062900
INTC	2019-06-28	47.77	48.200001	47.68	47.869999	26646200
INTC	2019-07-01	49.290001	49.450001	47.75	48.049999	27423300
INTC	2019-07-02	47.91	48.220001	47.689999	48.119999	15381600
INTC	2019-07-03	48.18	48.560001	48.0	48.52	10739100
INTC	2019-07-05	48.029999	48.18	47.439999	48.080002	14339200
INTC	2019-07-08	47.619999	47.950001	47.07	47.82	16564300
INTC	2019-07-09	47.360001	47.799999	47.130001	47.75	17853200
INTC	2019-07-10	47.919998	48.610001	47.900002	48.209999	16032300
INTC	2019-07-11	48.560001	48.779999	48.310001	48.599998	16615100
INTC	2019-07-12	49.0	49.93	48.810001	49.919998	20148700
INTC	2019-07-15	50.0	50.25	49.77	50.119999	14345100
INTC	2019-07-16	49.91	50.0	48.959999	49.169998	17131400
INTC	2019-07-17	49.5	49.700001	49.240002	49.389999	11928600
INTC	2019-07-18	49.279999	49.990002	48.889999	49.939999	15671600
INTC	2019-07-19	49.959999	50.66	49.91	50.27	29141100
INTC	2019-07-22	50.009998	51.52	49.889999	51.349998	21688000
INTC	2019-07-23	52.0	52.0	51.299999	51.75	18413500
INTC	2019-07-24	51.98	52.970001	51.799999	52.919998	20896400
INTC	2019-07-25	52.509998	52.599998	51.880001	52.16	27765400
INTC	2019-07-26	52.689999	53.5	51.529999	51.59	36401500
INTC	2019-07-29	51.529999	52.560001	50.779999	52.509998	21897500
INTC	2019-07-30	51.709999	52.310001	51.560001	51.700001	16487700
INTC	2019-07-31	51.509998	51.720001	50.049999	50.549999	24169800
INTC	2019-08-01	50.52	51.889999	49.470001	49.5	34020800
INTC	2019-08-02	49.09	49.360001	48.5	48.68	27881600
INTC	2019-08-05	47.759998	47.959999	46.57	46.970001	38936600
INTC	2019-08-06	47.150002	47.560001	46.77	46.959999	26119600
INTC	2019-08-07	46.299999	46.880001	45.970001	46.73	29440400
INTC	2019-08-08	46.16	47.369999	45.91	47.169998	30643700
INTC	2019-08-09	46.939999	47.0	45.779999	45.98	24975500
INTC	2019-08-12	45.759998	46.07	45.439999	45.599998	18494300
INTC	2019-08-13	45.490002	47.049999	45.360001	46.84	28959500
INTC	2019-08-14	46.060001	46.630001	45.650002	45.869999	25650200
INTC	2019-08-15	46.099998	46.18	45.439999	45.700001	21896000
INTC	2019-08-16	46.34	46.68	46.060001	46.5	22701800
INTC	2019-08-19	47.459999	47.599998	47.040001	47.23	21403600
INTC	2019-08-20	47.029999	47.119999	46.459999	46.599998	23113300
INTC	2019-08-21	47.110001	47.290001	46.889999	47.150002	15915000
INTC	2019-08-22	47.279999	47.43	46.689999	46.779999	19783000
INTC	2019-08-23	46.349998	46.630001	44.799999	44.959999	32814000
INTC	2019-08-26	45.82	45.82	45.25	45.560001	22080500
INTC	2019-08-27	45.869999	46.119999	45.5	45.790001	16925500
INTC	2019-08-28	45.700001	45.91	45.369999	45.790001	14888800
INTC	2019-08-29	46.459999	47.220001	46.400002	46.869999	17803800
INTC	2019-08-30	47.240002	47.790001	47.16	47.41	16922600
INTC	2019-09-03	47.119999	47.220001	46.5	46.98	15003800
INTC	2019-09-04	47.560001	48.950001	47.540001	48.919998	23450700
INTC	2019-09-05	49.93	51.169998	49.869999	50.099998	30014200
INTC	2019-09-06	50.25	50.990002	50.07	50.919998	17067900
INTC	2019-09-09	51.060001	52.029999	51.02	51.59	20749700
INTC	2019-09-10	51.330002	51.84	50.830002	51.82	18532000
INTC	2019-09-11	51.599998	52.790001	51.380001	52.790001	18968900
INTC	2019-09-12	53.0	53.330002	52.07	53.009998	23308700
INTC	2019-09-13	52.759998	53.0	52.23	52.540001	18010800
INTC	2019-09-16	51.900002	52.290001	51.700001	52.200001	13354600
INTC	2019-09-17	52.049999	52.139999	51.349998	51.950001	19641100
INTC	2019-09-18	52.130001	52.130001	51.16	51.740002	14906800
INTC	2019-09-19	51.700001	51.990002	51.5	51.57	11428400
INTC	2019-09-20	51.599998	51.880001	50.560001	50.720001	37067900
INTC	2019-09-23	50.830002	51.23	50.389999	50.900002	18916600
INTC	2019-09-24	51.099998	51.18	49.639999	49.82	28197400
INTC	2019-09-25	49.75	51.209999	49.419998	51.02	19486700
INTC	2019-09-26	50.98	51.150002	50.34	50.919998	11351800
INTC	2019-09-27	50.630001	51.220001	50.34	50.779999	14845700
INTC	2019-09-30	51.189999	51.599998	50.939999	51.529999	13652100
INTC	2019-10-01	51.970001	52.240002	50.43	50.759998	18413100
INTC	2019-10-02	50.310001	50.369999	48.98	49.389999	20078700
INTC	2019-10-03	49.5	50.07	48.529999	50.029999	16320100
INTC	2019-10-04	50.349998	50.970001	50.029999	50.919998	12644900
INTC	2019-10-07	50.700001	51.23	50.560001	50.619999	12081400
INTC	2019-10-08	50.16	50.48	49.610001	49.73	17409100
INTC	2019-10-09	50.470001	50.790001	50.150002	50.48	11834900
INTC	2019-10-10	50.41	51.779999	50.400002	51.110001	13907900
INTC	2019-10-11	52.0	52.790001	51.82	52.09	24072500
INTC	2019-10-14	51.900002	51.950001	51.439999	51.639999	15016800
INTC	2019-10-15	51.93	53.07	51.830002	52.650002	18878100
INTC	2019-10-16	52.349998	52.560001	52.119999	52.450001	14769300
INTC	2019-10-17	52.639999	52.84	51.380001	51.860001	16533900
INTC	2019-10-18	51.75	51.82	51.029999	51.360001	16974100
INTC	2019-10-21	51.52	52.169998	51.34	52.130001	12189000
INTC	2019-10-22	51.900002	52.32	51.889999	52.009998	13114300
INTC	2019-10-23	51.369999	51.959999	51.200001	51.720001	15887500
INTC	2019-10-24	52.09	52.43	51.43	52.23	23413000
INTC	2019-10-25	54.189999	56.610001	53.919998	56.459999	59767700
INTC	2019-10-28	56.380001	56.810001	56.060001	56.759998	32307500
INTC	2019-10-29	56.369999	57.240002	56.240002	56.34	18155800
INTC	2019-10-30	56.32	56.630001	55.619999	56.599998	15248000
INTC	2019-10-31	56.330002	56.599998	55.619999	56.529999	19249700
INTC	2019-11-01	55.939999	56.650002	55.619999	56.509998	17953500
INTC	2019-11-04	56.93	57.799999	56.849998	57.610001	19068000
INTC	2019-11-05	57.470001	58.349998	57.209999	57.549999	20865400
INTC	2019-11-06	57.490002	57.709999	56.98	57.599998	17721000
INTC	2019-11-07	58.0	58.549999	57.860001	58.049999	16962800
INTC	2019-11-08	57.849998	58.299999	57.310001	58.27	11888900
INTC	2019-11-11	57.970001	58.5	57.900002	58.349998	11228900
INTC	2019-11-12	58.400002	58.799999	58.029999	58.200001	11952500
INTC	2019-11-13	57.869999	57.970001	57.349998	57.889999	15332700
INTC	2019-11-14	57.610001	58.040001	57.57	57.810001	12119000
INTC	2019-11-15	58.169998	58.700001	57.619999	57.959999	16112100
INTC	2019-11-18	57.700001	58.48	57.57	58.25	16097500
INTC	2019-11-19	58.48	58.650002	57.75	58.349998	17061900
INTC	2019-11-20	58.259998	58.360001	57.369999	57.900002	18542300
INTC	2019-11-21	57.490002	58.299999	57.41	58.220001	16139000
INTC	2019-11-22	58.34	58.650002	57.490002	57.610001	15690200
INTC	2019-11-25	58.0	58.84	58.0	58.810001	15011700
INTC	2019-11-26	58.950001	59.130001	58.450001	58.900002	22338700
INTC	2019-11-27	58.529999	58.59	57.91	58.509998	18184200
INTC	2019-11-29	58.150002	58.299999	57.790001	58.049999	9481100
INTC	2019-12-02	58.549999	58.689999	57.470001	57.66	19154500
INTC	2019-12-03	56.860001	56.860001	55.75	56.07	25737400
INTC	2019-12-04	56.66	56.66	55.860001	56.02	18881400
INTC	2019-12-05	56.41	56.41	55.759998	56.080002	17673700
INTC	2019-12-06	56.66	56.990002	56.419998	56.810001	16476800
INTC	2019-12-09	56.540001	56.959999	56.5	56.529999	14298600
INTC	2019-12-10	56.709999	56.830002	56.439999	56.59	16157900
INTC	2019-12-11	56.91	57.169998	56.580002	57.07	20051100
INTC	2019-12-12	56.75	58.049999	56.610001	57.549999	27883300
INTC	2019-12-13	57.549999	58.34	57.380001	57.790001	22795200
INTC	2019-12-16	58.209999	58.57	57.650002	57.700001	19131200
INTC	2019-12-17	58.0	58.099998	57.130001	57.299999	21653100
INTC	2019-12-18	57.389999	57.459999	56.939999	57.169998	28261000
INTC	2019-12-19	57.169998	57.990002	56.970001	57.959999	18865100
INTC	2019-12-20	58.32	59.049999	57.889999	58.950001	49953000
INTC	2019-12-23	59.060001	59.779999	59.040001	59.23	23593000
INTC	2019-12-24	59.25	59.48	59.16	59.41	6313200
INTC	2019-12-26	59.41	59.849998	59.349998	59.82	11480300
INTC	2019-12-27	59.91	60.48	59.900002	60.080002	14085800
INTC	2019-12-30	59.990002	60.049999	59.380001	59.619999	12750500
INTC	2019-12-31	59.619999	59.93	59.360001	59.849998	14432900
INTC	2020-01-02	60.240002	60.970001	60.220001	60.84	18056000
INTC	2020-01-03	59.810001	60.700001	59.810001	60.099998	15293900
INTC	2020-01-06	59.59	60.200001	59.330002	59.93	17755200
INTC	2020-01-07	59.779999	59.799999	58.889999	58.93	21876100
INTC	2020-01-08	58.889999	59.32	58.52	58.970001	23133500
INTC	2020-01-09	59.049999	59.509998	58.830002	59.299999	18813300
INTC	2020-01-10	59.57	60.080002	58.869999	58.939999	15200600
INTC	2020-01-13	59.169998	59.779999	59.080002	59.59	16453300
INTC	2020-01-14	59.490002	59.740002	59.189999	59.43	17051200
INTC	2020-01-15	59.299999	59.650002	58.75	58.939999	18498800
INTC	2020-01-16	59.259998	59.84	59.07	59.66	21365500
INTC	2020-01-17	59.98	60.0	59.240002	59.599998	21803400
INTC	2020-01-21	59.810001	61.25	59.790001	60.549999	28358500
INTC	2020-01-22	61.040001	62.849998	60.970001	62.73	29475100
INTC	2020-01-23	62.860001	63.709999	62.810001	63.32	42778700
INTC	2020-01-24	66.57	69.290001	66.459999	68.470001	84711000
INTC	2020-01-27	66.720001	67.419998	65.599998	65.690002	30764000
INTC	2020-01-28	66.5	67.580002	65.940002	67.309998	30915400
INTC	2020-01-29	67.629997	68.059998	66.169998	66.330002	18055800
INTC	2020-01-30	65.639999	66.5	64.93	66.470001	18522400
INTC	2020-01-31	65.800003	65.980003	63.669998	63.93	25268400
INTC	2020-02-03	64.459999	65.040001	64.300003	64.419998	16646600
INTC	2020-02-04	65.769997	66.059998	64.919998	65.459999	20970800
INTC	2020-02-05	66.690002	67.599998	66.129997	67.339996	23401400
INTC	2020-02-06	67.300003	67.400002	66.769997	67.089996	17408000
INTC	2020-02-07	66.860001	67.300003	66.010002	66.019997	18134600
INTC	2020-02-10	65.559998	66.400002	65.440002	66.389999	22299300
INTC	2020-02-11	66.830002	67.709999	66.57	67.410004	17975600
INTC	2020-02-12	67.599998	68.089996	67.309998	67.459999	15586600
INTC	2020-02-13	66.989998	67.650002	66.739998	67.440002	11602700
INTC	2020-02-14	67.519997	67.860001	66.82	67.269997	13405500
INTC	2020-02-18	66.660004	66.690002	65.879997	66.139999	12758400
INTC	2020-02-19	66.389999	67.199997	66.18	67.110001	13551200
INTC	2020-02-20	67.040001	67.290001	64.559998	65.449997	26452600
INTC	2020-02-21	65.18	65.25	64.040001	64.339996	20775900
INTC	2020-02-24	61.610001	62.77	61.32	61.759998	26903100
INTC	2020-02-25	61.990002	62.279999	59.459999	59.73	34495700
INTC	2020-02-26	60.110001	60.82	59.27	59.650002	26190100
INTC	2020-02-27	57.93	58.509998	55.799999	55.830002	42226900
INTC	2020-02-28	54.299999	56.380001	53.599998	55.52	60721700
INTC	2020-03-02	55.790001	58.220001	54.52	58.18	43140300
INTC	2020-03-03	58.029999	59.02	55.400002	55.970001	49740300
INTC	2020-03-04	57.009998	58.709999	56.16	58.68	29223100
INTC	2020-03-05	57.060001	58.66	56.610001	56.959999	29099200
INTC	2020-03-06	55.18	56.009998	54.540001	55.77	36259200
INTC	2020-03-09	51.919998	52.709999	50.0	50.849998	56197000
INTC	2020-03-10	52.759998	54.0	50.43	53.98	36569000
INTC	2020-03-11	52.389999	53.540001	51.009998	51.66	38563500
INTC	2020-03-12	47.990002	50.09	45.369999	45.540001	50661700
INTC	2020-03-13	48.259998	55.0	47.740002	54.43	48805100
INTC	2020-03-16	47.509998	52.25	43.630001	44.610001	53878900
INTC	2020-03-17	45.759998	51.630001	45.200001	50.080002	52085200
INTC	2020-03-18	46.709999	50.049999	45.200001	47.610001	49309900
INTC	2020-03-19	47.84	49.23	45.16	45.939999	44538000
INTC	2020-03-20	46.509998	49.419998	45.470001	45.830002	52344000
INTC	2020-03-23	46.02	50.490002	45.91	49.580002	46698500
INTC	2020-03-24	53.139999	54.639999	51.349998	52.400002	50019800
INTC	2020-03-25	52.48	53.790001	49.91	51.259998	41106100
INTC	2020-03-26	51.740002	55.950001	51.66	55.540001	41459800
INTC	2020-03-27	53.419998	54.639999	52.07	52.369999	31633500
INTC	2020-03-30	52.990002	56.099998	52.830002	55.490002	31628600
INTC	2020-03-31	55.060001	55.799999	53.220001	54.119999	48074700
INTC	2020-04-01	52.5	54.689999	51.43	51.880001	29586600
INTC	2020-04-02	51.290001	54.560001	51.220001	54.349998	27810000
INTC	2020-04-03	53.849998	55.130001	52.73	54.130001	23906100
INTC	2020-04-06	56.630001	58.77	56.119999	58.43	32323400
INTC	2020-04-07	59.939999	61.490002	58.209999	58.400002	41410000
INTC	2020-04-08	58.990002	59.509998	57.91	58.98	26719500
INTC	2020-04-09	59.360001	59.720001	56.060001	57.139999	40499700
INTC	2020-04-13	56.57	58.77	56.57	58.700001	23251900
INTC	2020-04-14	60.040001	60.900002	59.509998	60.66	25674000
INTC	2020-04-15	59.740002	59.830002	58.389999	58.869999	22841600
INTC	2020-04-16	59.610001	60.959999	58.810001	60.790001	24433500
INTC	2020-04-17	62.02	62.130001	59.830002	60.360001	27385600
INTC	2020-04-20	59.279999	60.040001	58.889999	59.18	26420300
INTC	2020-04-21	58.110001	58.599998	55.93	56.360001	25248000
INTC	2020-04-22	58.27	60.5	57.810001	60.099998	23350400
INTC	2020-04-23	59.669998	60.099998	58.810001	59.040001	35092000
INTC	2020-04-24	56.200001	59.400002	56.099998	59.259998	50187000
INTC	2020-04-27	59.720001	59.830002	58.389999	59.470001	25902200
INTC	2020-04-28	59.990002	60.220001	58.259998	58.75	28784700
INTC	2020-04-29	59.439999	62.029999	59.32	61.799999	30451500
INTC	2020-04-30	61.369999	61.540001	59.75	59.98	26279900
INTC	2020-05-01	58.830002	59.32	57.310001	57.470001	21194800
INTC	2020-05-04	57.119999	58.07	56.310001	57.990002	18957200
INTC	2020-05-05	58.790001	59.299999	58.349998	58.75	17252100
INTC	2020-05-06	59.040001	59.950001	58.939999	59.18	17848700
INTC	2020-05-07	59.93	60.099998	58.919998	59.169998	14733500
INTC	2020-05-08	59.669998	59.779999	59.049999	59.669998	20384500
INTC	2020-05-11	59.740002	60.84	59.709999	60.130001	18684400
INTC	2020-05-12	60.220001	60.639999	58.259998	58.389999	16754900
INTC	2020-05-13	58.450001	59.23	56.900002	57.740002	21065000
INTC	2020-05-14	57.32	59.150002	56.099998	59.080002	21569400
INTC	2020-05-15	57.400002	58.369999	56.959999	58.279999	21373300
INTC	2020-05-18	59.740002	60.279999	59.360001	59.919998	20428700
INTC	2020-05-19	60.130001	61.77	59.849998	60.290001	21865000
INTC	2020-05-20	61.16	63.490002	61.02	63.099998	30584000
INTC	2020-05-21	63.099998	63.799999	61.82	61.98	20987700
INTC	2020-05-22	61.98	62.32	61.419998	62.259998	14103000
INTC	2020-05-26	63.68	64.139999	62.119999	62.34	20933600
INTC	2020-05-27	62.32	63.59	61.07	63.560001	19886300
INTC	2020-05-28	63.0	63.450001	61.490002	61.700001	17253500
INTC	2020-05-29	61.900002	63.66	61.619999	62.93	33393900
INTC	2020-06-01	62.490002	62.66	61.66	61.860001	14317700
INTC	2020-06-02	61.700001	62.169998	60.830002	62.119999	20702400
INTC	2020-06-03	62.450001	62.540001	61.529999	61.93	16737300
INTC	2020-06-04	61.740002	63.470001	61.34	62.970001	22010100
INTC	2020-06-05	63.360001	65.110001	63.16	64.339996	26813100
INTC	2020-06-08	63.970001	64.150002	62.939999	63.669998	21546200
INTC	2020-06-09	62.990002	63.709999	62.900002	63.040001	23594100
INTC	2020-06-10	62.790001	64.290001	62.75	63.869999	21367800
INTC	2020-06-11	63.07	63.299999	59.52	59.700001	26998200
INTC	2020-06-12	60.110001	60.959999	58.119999	59.330002	30419800
INTC	2020-06-15	59.330002	60.360001	58.580002	60.099998	29651700
INTC	2020-06-16	61.490002	61.650002	59.490002	60.400002	23226600
INTC	2020-06-17	60.740002	61.279999	60.060001	60.490002	20454800
INTC	2020-06-18	60.349998	60.509998	59.32	60.080002	24899700
INTC	2020-06-19	60.650002	60.889999	59.099998	59.619999	60336100
INTC	2020-06-22	59.73	60.549999	58.830002	60.09	22846000
INTC	2020-06-23	60.189999	60.470001	59.860001	59.919998	22809600
INTC	2020-06-24	59.639999	59.810001	58.669998	59.09	27764500
INTC	2020-06-25	58.98	59.09	57.48	58.509998	21906900
INTC	2020-06-26	58.490002	58.73	57.07	57.5	38477500
INTC	2020-06-29	57.470001	58.349998	56.759998	58.27	22150300
INTC	2020-06-30	58.709999	59.98	58.540001	59.830002	31542100
INTC	2020-07-01	59.91	60.029999	58.759998	58.810001	14748100
INTC	2020-07-02	59.189999	59.810001	58.970001	59.130001	15578600
INTC	2020-07-06	58.720001	59.619999	58.599998	59.540001	20536700
INTC	2020-07-07	59.07	59.57	58.139999	58.310001	15996500
INTC	2020-07-08	58.450001	58.700001	57.93	58.610001	13277900
INTC	2020-07-09	58.200001	58.75	57.700001	58.419998	20683700
INTC	2020-07-10	57.950001	59.689999	57.830002	59.529999	17742300
INTC	2020-07-13	59.84	60.619999	58.389999	58.580002	19082900
INTC	2020-07-14	57.869999	59.25	57.349998	58.98	24190900
INTC	2020-07-15	59.029999	59.34	58.419998	59.029999	19986300
INTC	2020-07-16	58.540001	59.360001	58.400002	59.139999	12425900
INTC	2020-07-17	59.419998	60.459999	59.279999	60.0	16322800
INTC	2020-07-20	60.080002	61.380001	59.34	61.150002	16868700
INTC	2020-07-21	61.52	61.93	60.439999	60.700001	19803700
INTC	2020-07-22	61.310001	61.77	60.619999	61.049999	18959900
INTC	2020-07-23	61.259998	61.740002	59.98	60.400002	43518600
INTC	2020-07-24	52.150002	52.18	49.5	50.59	182269900
INTC	2020-07-27	51.029999	51.139999	49.470001	49.57	107526500
INTC	2020-07-28	49.48	50.23	49.139999	49.240002	62362600
INTC	2020-07-29	49.490002	49.5	47.900002	48.07	60500800
INTC	2020-07-30	47.830002	48.5	47.59	47.990002	39735200
INTC	2020-07-31	48.130001	48.32	46.970001	47.73	46536000
INTC	2020-08-03	48.27	48.630001	47.740002	48.299999	31767100
INTC	2020-08-04	48.599998	49.139999	48.5	49.130001	29045800
INTC	2020-08-05	49.720001	49.720001	48.66	48.919998	29438600
INTC	2020-08-06	48.790001	48.82	48.099998	48.57	23795500
INTC	2020-08-07	48.529999	48.650002	47.700001	48.029999	36765200
INTC	2020-08-10	48.200001	49.389999	48.060001	49.220001	37442600
INTC	2020-08-11	49.630001	49.73	48.060001	48.189999	35348100
INTC	2020-08-12	48.669998	49.259998	48.240002	49.189999	30659800
INTC	2020-08-13	49.259998	49.330002	48.389999	48.560001	24774500
INTC	2020-08-14	48.73	49.209999	48.650002	48.889999	22321200
INTC	2020-08-17	49.110001	49.310001	48.73	48.93	20018300
INTC	2020-08-18	49.259998	49.57	48.619999	48.650002	19251400
INTC	2020-08-19	48.790001	48.98	48.25	48.330002	27775000
INTC	2020-08-20	49.810001	50.200001	49.0	49.169998	55081300
INTC	2020-08-21	49.02	49.310001	48.650002	49.279999	34621500
INTC	2020-08-24	49.259998	49.400002	48.82	49.139999	36295300
INTC	2020-08-25	49.349998	49.880001	49.209999	49.43	38384300
INTC	2020-08-26	49.389999	49.669998	49.23	49.549999	28616600
INTC	2020-08-27	49.790001	49.93	49.169998	49.400002	24420600
INTC	2020-08-28	49.57	50.799999	49.459999	50.43	35384700
INTC	2020-08-31	51.0	51.5	50.32	50.950001	46114100
INTC	2020-09-01	50.91	51.0	50.220001	50.790001	30472800
INTC	2020-09-02	51.209999	52.68	51.09	52.25	53000700
INTC	2020-09-03	52.5	52.619999	50.139999	50.389999	47394300
INTC	2020-09-04	50.529999	51.23	49.490002	50.080002	43318400
INTC	2020-09-08	49.259998	49.900002	48.849998	48.91	39752700
INTC	2020-09-09	49.529999	49.970001	49.040001	49.619999	33437300
INTC	2020-09-10	50.0	50.09	48.709999	48.959999	32649100
INTC	2020-09-11	49.259998	50.049999	48.950001	49.279999	29333600
INTC	2020-09-14	48.849998	49.720001	48.849998	49.41	27212500
INTC	2020-09-15	49.790001	50.599998	49.73	50.0	27598300
INTC	2020-09-16	50.509998	51.029999	50.169998	50.369999	26531400
INTC	2020-09-17	49.369999	50.490002	49.299999	50.32	26959900
INTC	2020-09-18	50.330002	50.5	49.040001	49.889999	50123500
INTC	2020-09-21	49.389999	49.75	48.830002	49.720001	27377100
INTC	2020-09-22	49.889999	50.209999	49.470001	49.950001	22290900
INTC	2020-09-23	49.830002	50.150002	48.66	48.82	30078800
INTC	2020-09-24	48.529999	49.639999	48.419998	49.16	29343400
INTC	2020-09-25	48.959999	50.279999	48.75	49.939999	26633400
INTC	2020-09-28	50.509998	51.459999	50.16	51.43	29652200
INTC	2020-09-29	51.310001	51.740002	50.950001	51.189999	19558200
INTC	2020-09-30	51.240002	52.380001	51.150002	51.779999	27711300
INTC	2020-10-01	52.400002	52.720001	51.990002	52.240002	22127600
INTC	2020-10-02	51.5	51.98	50.990002	51.009998	25811800
INTC	2020-10-05	51.299999	51.810001	51.27	51.689999	20883200
INTC	2020-10-06	51.709999	52.700001	51.23	51.369999	25642800
INTC	2020-10-07	51.849998	52.900002	51.790001	52.669998	21978700
INTC	2020-10-08	52.91	53.580002	52.669998	53.369999	22369500
INTC	2020-10-09	53.549999	53.849998	52.669998	52.82	24343900
INTC	2020-10-12	53.549999	54.200001	53.209999	53.880001	27303500
INTC	2020-10-13	54.27	54.290001	53.619999	53.830002	20005800
INTC	2020-10-14	54.009998	54.400002	53.509998	53.549999	21874200
INTC	2020-10-15	52.75	53.98	52.619999	53.849998	18272900
INTC	2020-10-16	53.900002	54.700001	53.900002	54.16	23414400
INTC	2020-10-19	54.470001	56.23	53.84	54.580002	43537200
INTC	2020-10-20	54.599998	54.700001	53.27	53.43	27224900
INTC	2020-10-21	53.139999	54.07	52.82	53.5	21866000
INTC	2020-10-22	53.119999	54.220001	53.07	53.900002	41522700
INTC	2020-10-23	48.349998	48.669998	47.66	48.200001	97322500
INTC	2020-10-26	47.849998	47.860001	46.25	46.720001	54161300
INTC	2020-10-27	45.98	46.41	45.360001	45.639999	50130500
INTC	2020-10-28	44.889999	45.290001	44.200001	44.25	45066000
INTC	2020-10-29	44.240002	44.470001	43.919998	44.110001	36796800
INTC	2020-10-30	44.099998	44.799999	43.610001	44.279999	46781300
INTC	2020-11-02	44.959999	45.060001	44.240002	44.459999	33856700
INTC	2020-11-03	44.73	45.459999	44.700001	44.849998	34349500
INTC	2020-11-04	45.110001	46.150002	44.779999	45.700001	34748200
INTC	2020-11-05	46.150002	46.380001	45.529999	45.68	31103200
INTC	2020-11-06	45.540001	45.799999	44.900002	45.389999	36233700
INTC	2020-11-09	46.639999	47.349998	45.540001	45.599998	48481700
INTC	2020-11-10	45.400002	46.48	45.25	45.439999	39224500
INTC	2020-11-11	45.900002	46.459999	45.860001	46.349998	31496900
INTC	2020-11-12	46.130001	46.189999	44.549999	44.950001	42881300
INTC	2020-11-13	44.990002	45.580002	44.970001	45.459999	30884700
INTC	2020-11-16	46.040001	46.75	45.790001	46.189999	36306300
INTC	2020-11-17	45.75	46.119999	45.41	45.529999	31118000
INTC	2020-11-18	45.549999	45.689999	45.040001	45.060001	32817900
INTC	2020-11-19	44.919998	45.669998	44.700001	45.619999	29469100
INTC	2020-11-20	45.66	45.880001	45.330002	45.389999	24199300
INTC	2020-11-23	45.48	46.209999	45.450001	46.060001	35489600
INTC	2020-11-24	46.290001	47.299999	46.009998	47.009998	33901200
INTC	2020-11-25	47.029999	47.18	46.57	47.049999	28126900
INTC	2020-11-27	47.360001	48.099998	47.360001	47.450001	15921400
INTC	2020-11-30	47.419998	48.5	47.27	48.349998	46332700
INTC	2020-12-01	48.75	50.23	48.709999	49.560001	57768000
INTC	2020-12-02	49.220001	50.060001	49.18	49.900002	33753500
INTC	2020-12-03	49.919998	51.110001	49.779999	50.990002	50261200
INTC	2020-12-04	51.060001	52.650002	51.0	51.990002	39767700
INTC	2020-12-07	51.0	51.290001	49.560001	50.200001	51040300
INTC	2020-12-08	49.830002	50.720001	49.810001	50.689999	28956500
INTC	2020-12-09	50.279999	50.84	49.73	50.07	34068400
INTC	2020-12-10	49.66	50.720001	49.59	50.259998	33706000
INTC	2020-12-11	50.139999	50.139999	49.119999	49.73	29398800
INTC	2020-12-14	49.82	51.34	49.740002	50.470001	33436400
INTC	2020-12-15	50.98	51.009998	50.209999	50.669998	25465600
INTC	2020-12-16	50.709999	51.459999	50.68	51.119999	28351000
INTC	2020-12-17	51.150002	51.32	50.220001	50.650002	26399000
INTC	2020-12-18	50.57	50.68	47.110001	47.459999	119298400
INTC	2020-12-21	46.32	46.450001	45.240002	46.360001	53775700
INTC	2020-12-22	46.25	46.34	45.77	46.169998	32171200
INTC	2020-12-23	46.169998	47.029999	46.07	46.57	22564200
INTC	2020-12-24	46.599998	47.09	46.34	47.07	11865600
INTC	2020-12-28	47.189999	47.639999	46.860001	47.07	21269200
INTC	2020-12-29	47.220001	50.669998	46.490002	49.389999	84531400
INTC	2020-12-30	49.110001	49.189999	48.560001	48.75	37385400
INTC	2020-12-31	48.75	50.189999	48.720001	49.82	28576800
INTC	2021-01-04	49.889999	51.389999	49.400002	49.669998	46102500
INTC	2021-01-05	49.450001	50.830002	49.330002	50.610001	24866600
INTC	2021-01-06	50.439999	52.150002	50.200001	51.099998	36809600
INTC	2021-01-07	51.490002	52.689999	51.299999	52.189999	32092300
INTC	2021-01-08	52.450001	52.529999	51.27	51.650002	34625400
INTC	2021-01-11	51.290001	52.240002	51.25	51.540001	32925000
INTC	2021-01-12	51.900002	53.849998	51.560001	53.240002	39883900
INTC	2021-01-13	59.5	60.25	56.900002	56.950001	124070700
INTC	2021-01-14	58.450001	60.139999	57.84	59.25	74680900
INTC	2021-01-15	58.849998	59.650002	57.5	57.580002	50265400
INTC	2021-01-19	57.939999	58.34	57.099998	57.990002	35647100
INTC	2021-01-20	58.240002	59.220001	58.09	58.669998	28701300
INTC	2021-01-21	59.040001	63.950001	58.220001	62.459999	86519500
INTC	2021-01-22	58.849998	59.619999	56.650002	56.66	85729300
INTC	2021-01-25	56.380001	56.5	54.060001	55.439999	61968500
INTC	2021-01-26	55.279999	56.200001	54.849998	55.209999	31485900
INTC	2021-01-27	54.610001	54.849998	53.299999	53.59	49722900
INTC	2021-01-28	54.790001	57.400002	54.700001	56.07	49202600
INTC	2021-01-29	55.98	57.16	55.360001	55.509998	37256200
INTC	2021-02-01	55.950001	57.389999	55.709999	56.689999	26926600
INTC	2021-02-02	57.189999	58.279999	56.880001	58.0	23580900
INTC	2021-02-03	57.889999	58.330002	57.380001	57.68	21893200
INTC	2021-02-04	57.610001	58.880001	57.189999	58.790001	29853800
INTC	2021-02-05	59.0	59.080002	58.119999	58.18	23432600
INTC	2021-02-08	58.380001	59.220001	57.950001	59.16	34358300
INTC	2021-02-09	58.77	59.310001	57.939999	58.779999	28754100
INTC	2021-02-10	59.299999	59.419998	58.119999	58.860001	16325100
INTC	2021-02-11	59.099998	60.990002	58.860001	60.66	27539100
INTC	2021-02-12	60.599998	62.509998	60.43	61.810001	26214200
INTC	2021-02-16	62.0	62.869999	61.700001	62.470001	26326300
INTC	2021-02-17	61.490002	62.189999	61.209999	61.849998	21055400
INTC	2021-02-18	60.650002	61.98	60.639999	61.610001	17846100
INTC	2021-02-19	61.91	63.259998	61.849998	63.009998	28290100
INTC	2021-02-22	61.880001	62.700001	60.66	60.709999	32288200
INTC	2021-02-23	60.48	61.5	59.169998	61.119999	27374600
INTC	2021-02-24	60.529999	63.279999	60.380001	63.189999	24669900
INTC	2021-02-25	62.41	63.540001	60.130001	60.400002	36394000
INTC	2021-02-26	60.889999	61.689999	59.68	60.779999	38216800
INTC	2021-03-01	61.720001	63.080002	61.650002	62.880001	28495400
INTC	2021-03-02	62.799999	63.139999	61.110001	61.240002	23320000
INTC	2021-03-03	60.639999	61.52	59.700001	59.900002	28740400
INTC	2021-03-04	59.830002	60.240002	57.91	58.330002	40210400
INTC	2021-03-05	59.259998	61.18	58.509998	60.740002	39511700
INTC	2021-03-08	60.470001	61.700001	59.720001	59.849998	33112400
INTC	2021-03-09	61.18	63.169998	60.84	62.669998	36387500
INTC	2021-03-10	63.220001	64.120003	62.130001	62.25	27160300
INTC	2021-03-11	62.939999	64.089996	62.389999	63.310001	30701800
INTC	2021-03-12	62.650002	63.299999	62.240002	62.900002	20173000
INTC	2021-03-15	63.610001	63.880001	62.48	63.790001	21247400
INTC	2021-03-16	64.150002	65.730003	64.080002	64.779999	30186600
INTC	2021-03-17	64.220001	66.290001	63.709999	65.779999	32394700
INTC	2021-03-18	65.629997	65.699997	63.650002	63.73	30094200
INTC	2021-03-19	63.18	64.989998	62.919998	63.759998	54951700
INTC	2021-03-22	64.82	66.379997	64.559998	65.629997	34380100
INTC	2021-03-23	66.0	66.050003	63.169998	63.48	35160000
INTC	2021-03-24	66.580002	67.440002	61.990002	62.040001	74584700
INTC	2021-03-25	61.66	62.439999	60.98	62.02	35401400
INTC	2021-03-26	61.799999	64.970001	61.77	64.870003	34705800
INTC	2021-03-29	64.010002	65.129997	63.610001	64.5	26161600
INTC	2021-03-30	63.77	64.0	63.150002	63.77	20709500
INTC	2021-03-31	64.010002	64.489998	63.580002	64.0	33013200
INTC	2021-04-01	64.720001	64.889999	63.580002	64.550003	31416300
INTC	2021-04-05	64.949997	66.739998	64.699997	66.540001	27947500
INTC	2021-04-06	66.059998	66.580002	65.290001	65.559998	28771400
INTC	2021-04-07	65.669998	66.57	65.360001	66.25	17793300
INTC	2021-04-08	66.970001	67.290001	66.360001	67.050003	22224200
INTC	2021-04-09	66.800003	68.400002	66.629997	68.260002	27177100
INTC	2021-04-12	68.199997	68.489998	64.709999	65.410004	51266900
INTC	2021-04-13	65.610001	65.629997	64.209999	65.220001	26822000
INTC	2021-04-14	65.309998	65.379997	63.84	64.190002	25768400
INTC	2021-04-15	63.970001	65.220001	63.68	65.019997	24927700
INTC	2021-04-16	65.330002	65.519997	64.57	64.75	24625500
INTC	2021-04-19	64.699997	64.739998	63.07	63.630001	23997700
INTC	2021-04-20	63.639999	63.759998	62.41	62.700001	19872100
INTC	2021-04-21	62.790001	63.779999	62.299999	63.700001	24364200
INTC	2021-04-22	63.349998	63.91	62.279999	62.57	38257600
INTC	2021-04-23	59.16	60.0	57.900002	59.240002	77479500
INTC	2021-04-26	59.099998	59.52	58.459999	58.759998	39645900
INTC	2021-04-27	58.560001	58.630001	57.77	57.970001	38167700
INTC	2021-04-28	57.52	58.16	57.150002	57.619999	30387400
INTC	2021-04-29	57.880001	58.299999	57.470001	58.279999	23290600
INTC	2021-04-30	57.610001	58.43	57.07	57.529999	30731800
INTC	2021-05-03	57.860001	57.880001	56.84	57.259998	22281700
INTC	2021-05-04	56.880001	56.98	55.810001	56.900002	35323600
INTC	2021-05-05	56.959999	57.299999	56.459999	56.849998	21001900
INTC	2021-05-06	56.619999	57.25	56.25	57.189999	25529300
INTC	2021-05-07	57.700001	58.009998	57.240002	57.669998	19959000
INTC	2021-05-10	57.150002	57.23	55.880001	55.970001	35046500
INTC	2021-05-11	55.049999	55.630001	54.299999	55.040001	35968100
INTC	2021-05-12	54.389999	54.650002	53.419998	53.619999	30232300
INTC	2021-05-13	54.040001	54.389999	53.459999	54.009998	29192500
INTC	2021-05-14	54.599998	55.849998	54.259998	55.349998	28158300
INTC	2021-05-17	55.290001	55.889999	54.759998	55.330002	20010200
INTC	2021-05-18	55.950001	56.139999	54.799999	54.84	18703400
INTC	2021-05-19	54.07	55.43	53.84	55.360001	23769700
INTC	2021-05-20	55.57	56.240002	55.360001	55.950001	23145200
INTC	2021-05-21	56.419998	56.709999	55.98	56.080002	17723100
INTC	2021-05-24	56.650002	57.389999	56.400002	56.959999	19164400
INTC	2021-05-25	57.560001	57.560001	56.419998	56.869999	22309900
INTC	2021-05-26	57.049999	57.23	56.59	56.919998	15173600
INTC	2021-05-27	57.110001	57.880001	57.0	57.73	32387600
INTC	2021-05-28	57.549999	57.650002	56.939999	57.119999	20303900
INTC	2021-06-01	57.610001	57.82	56.59	56.889999	20326400
INTC	2021-06-02	56.91	57.689999	56.759998	57.48	18483600
INTC	2021-06-03	56.98	57.099998	56.09	56.240002	21831300
INTC	2021-06-04	56.549999	57.75	56.540001	57.369999	21493800
INTC	2021-06-07	57.41	57.439999	56.779999	57.09	17364400
INTC	2021-06-08	57.450001	57.639999	56.599998	57.0	33254500
INTC	2021-06-09	57.360001	57.48	56.970001	57.0	13904800
INTC	2021-06-10	57.150002	58.029999	56.93	57.380001	26738100
INTC	2021-06-11	57.470001	57.939999	56.950001	57.849998	18119700
INTC	2021-06-14	58.02	58.200001	57.23	58.189999	21784500
INTC	2021-06-15	58.209999	58.419998	57.799999	57.990002	20806500
INTC	2021-06-16	58.150002	58.369999	56.77	57.220001	21879700
INTC	2021-06-17	57.049999	57.900002	56.700001	57.18	21498800
INTC	2021-06-18	56.68	56.75	55.099998	55.669998	55118300
INTC	2021-06-21	55.75	56.040001	55.369999	55.869999	19254600
INTC	2021-06-22	55.939999	56.279999	55.5	55.869999	18682800
INTC	2021-06-23	55.869999	55.970001	55.23	55.259998	20287900
INTC	2021-06-24	55.490002	56.099998	55.34	56.07	21209700
INTC	2021-06-25	56.02	56.41	55.75	55.91	21101200
INTC	2021-06-28	56.360001	57.73	56.34	57.48	22480900
INTC	2021-06-29	57.549999	57.830002	55.880001	56.75	26360000
INTC	2021-06-30	56.34	56.380001	55.389999	56.139999	29891600
INTC	2021-07-01	56.130001	56.639999	55.869999	56.009998	24871600
INTC	2021-07-02	56.549999	56.990002	56.32	56.759998	17219400
INTC	2021-07-06	56.919998	57.009998	55.700001	56.09	26186600
INTC	2021-07-07	56.369999	56.450001	55.709999	55.959999	14857400
INTC	2021-07-08	55.310001	55.720001	54.790001	55.389999	19162000
INTC	2021-07-09	55.509998	56.110001	55.310001	55.990002	18708000
INTC	2021-07-12	56.259998	56.759998	56.110001	56.73	15392800
INTC	2021-07-13	56.619999	57.299999	56.34	56.869999	15716000
INTC	2021-07-14	57.169998	57.459999	56.330002	56.52	16263600
INTC	2021-07-15	56.400002	56.400002	55.57	55.810001	18917000
INTC	2021-07-16	56.049999	56.93	54.900002	54.970001	25263800
INTC	2021-07-19	54.41	54.810001	53.970001	54.639999	27007700
INTC	2021-07-20	54.919998	55.560001	54.27	55.240002	19867000
INTC	2021-07-21	55.18	56.279999	55.009998	56.23	18497200
INTC	2021-07-22	56.060001	56.540001	55.68	55.959999	36691000
INTC	2021-07-23	54.580002	54.709999	52.32	53.0	67742300
INTC	2021-07-26	52.810001	54.540001	52.759998	54.310001	32881200
INTC	2021-07-27	53.119999	53.200001	52.310001	53.18	39878000
INTC	2021-07-28	53.029999	53.919998	52.939999	53.07	28478800
INTC	2021-07-29	53.48	54.099998	53.32	53.700001	16886600
INTC	2021-07-30	53.650002	53.900002	53.25	53.720001	16465700
INTC	2021-08-02	53.990002	54.470001	53.540001	53.68	18098100
INTC	2021-08-03	53.889999	54.16	53.259998	54.060001	16375900
INTC	2021-08-04	54.25	54.439999	53.700001	53.900002	17612700
INTC	2021-08-05	53.990002	54.02	53.580002	53.889999	15310000
INTC	2021-08-06	53.860001	54.130001	53.73	53.919998	19256000
INTC	2021-08-09	54.080002	54.41	53.830002	54.049999	14670100
INTC	2021-08-10	54.240002	54.389999	53.509998	53.939999	16215700
INTC	2021-08-11	54.259998	54.360001	53.84	54.139999	18590800
INTC	2021-08-12	54.169998	54.18	53.259998	53.540001	15070100
INTC	2021-08-13	53.5	53.560001	53.060001	53.490002	15281100
INTC	2021-08-16	53.23	53.490002	53.0	53.470001	17690300
INTC	2021-08-17	53.169998	53.18	52.220001	52.689999	22014900
INTC	2021-08-18	52.599998	53.029999	52.110001	52.189999	15061700
INTC	2021-08-19	52.049999	52.669998	51.580002	52.439999	22999400
INTC	2021-08-20	52.16	52.380001	51.419998	52.009998	25728300
INTC	2021-08-23	52.59	53.540001	52.48	53.23	23976300
INTC	2021-08-24	53.560001	53.970001	53.310001	53.810001	20348800
INTC	2021-08-25	54.080002	54.23	53.73	53.810001	15048400
INTC	2021-08-26	53.75	53.75	52.970001	53.130001	19570000
INTC	2021-08-27	53.360001	53.939999	52.919998	53.889999	16525000
INTC	2021-08-30	54.259998	54.869999	53.759998	53.939999	14581300
INTC	2021-08-31	54.439999	54.5	53.66	54.060001	22350100
INTC	2021-09-01	54.110001	54.16	53.529999	53.669998	18615000
INTC	2021-09-02	53.799999	53.889999	53.349998	53.73	15869500
INTC	2021-09-03	53.439999	54.080002	53.32	53.509998	13456200
INTC	2021-09-07	53.57	53.950001	53.439999	53.650002	13915000
INTC	2021-09-08	53.73	53.919998	52.990002	53.57	18235100
INTC	2021-09-09	53.66	53.889999	53.34	53.400002	13495800
INTC	2021-09-10	53.849998	54.98	53.810001	53.84	20324700
INTC	2021-09-13	54.610001	55.490002	54.41	54.990002	22639200
INTC	2021-09-14	55.369999	55.439999	54.27	54.52	22072700
INTC	2021-09-15	54.669998	55.150002	54.419998	55.119999	18796200
INTC	2021-09-16	54.860001	54.950001	54.240002	54.830002	19863100
INTC	2021-09-17	54.59	54.59	53.669998	54.259998	35359200
INTC	2021-09-20	53.209999	53.5	52.32	52.98	35051900
INTC	2021-09-21	53.200001	53.450001	52.830002	52.869999	17968900
INTC	2021-09-22	53.400002	53.869999	53.0	53.5	18594100
INTC	2021-09-23	53.75	54.299999	53.599998	54.029999	16474300
INTC	2021-09-24	53.779999	54.419998	53.73	54.220001	12976200
INTC	2021-09-27	53.939999	54.869999	53.82	54.66	13899900
INTC	2021-09-28	54.18	54.59	53.959999	54.0	24691300
INTC	2021-09-29	54.0	54.049999	53.18	53.490002	20514300
INTC	2021-09-30	53.759998	53.98	53.259998	53.279999	20534100
INTC	2021-10-01	53.650002	54.110001	53.049999	53.860001	19895100
INTC	2021-10-04	53.93	54.330002	53.080002	53.470001	27353300
INTC	2021-10-05	53.549999	54.34	53.48	53.950001	18129400
INTC	2021-10-06	53.48	54.07	53.07	53.98	20059600
INTC	2021-10-07	54.32	54.990002	54.119999	54.18	20704400
INTC	2021-10-08	54.549999	54.580002	53.700001	53.810001	16068000
INTC	2021-10-11	53.810001	54.41	53.419998	53.439999	14398800
INTC	2021-10-12	53.57	53.720001	52.009998	52.169998	32784300
INTC	2021-10-13	52.380001	52.580002	51.869999	52.259998	18534000
INTC	2021-10-14	52.900002	54.0	52.73	53.900002	26586700
INTC	2021-10-15	54.200001	54.490002	53.810001	54.459999	25231100
INTC	2021-10-18	54.189999	54.560001	53.720001	54.470001	22407600
INTC	2021-10-19	54.630001	55.220001	54.369999	55.209999	18392900
INTC	2021-10-20	55.25	55.490002	55.080002	55.369999	16850300
INTC	2021-10-21	54.93	56.07	54.830002	56.0	38390900
INTC	2021-10-22	50.389999	50.549999	49.139999	49.459999	109971900
INTC	2021-10-25	49.830002	50.07	49.310001	49.41	43178800
INTC	2021-10-26	49.400002	49.439999	47.93	48.279999	68405400
INTC	2021-10-27	48.52	48.82	47.869999	47.889999	41081500
INTC	2021-10-28	48.139999	48.360001	47.880001	48.080002	31317200
INTC	2021-10-29	48.099998	49.279999	47.919998	49.0	42301000
INTC	2021-11-01	49.400002	49.599998	49.0	49.549999	28013700
INTC	2021-11-02	49.610001	49.900002	49.23	49.860001	27193300
INTC	2021-11-03	49.93	50.450001	49.709999	50.389999	23962100
INTC	2021-11-04	50.240002	50.349998	49.73	50.310001	24806000
INTC	2021-11-05	50.549999	51.580002	50.540001	50.919998	36816200
INTC	2021-11-08	51.459999	51.990002	51.060001	51.549999	31647800
INTC	2021-11-09	51.540001	51.77	50.77	51.200001	22508400
INTC	2021-11-10	50.98	51.389999	50.709999	50.759998	25040700
INTC	2021-11-11	51.009998	51.07	50.41	50.529999	25420000
INTC	2021-11-12	50.599998	50.900002	50.18	50.310001	23884800
INTC	2021-11-15	50.41	50.630001	50.119999	50.32	24695800
INTC	2021-11-16	50.369999	51.150002	50.34	50.610001	30927800
INTC	2021-11-17	50.599998	50.939999	49.98	50.23	23546900
INTC	2021-11-18	50.240002	50.240002	48.970001	49.68	30658200
INTC	2021-11-19	49.599998	49.73	49.240002	49.52	27607600
INTC	2021-11-22	49.549999	50.849998	49.41	49.830002	33389600
INTC	2021-11-23	50.16	50.450001	48.639999	49.099998	44713300
INTC	2021-11-24	48.860001	49.779999	48.630001	49.759998	26035800
INTC	2021-11-26	48.900002	49.18	48.119999	48.779999	25269000
INTC	2021-11-29	49.299999	50.130001	48.720001	50.0	31478900
INTC	2021-11-30	49.5	50.400002	48.68	49.200001	49460800
INTC	2021-12-01	49.84	50.310001	48.52	48.599998	35093500
INTC	2021-12-02	48.610001	49.790001	48.330002	49.5	37240800
INTC	2021-12-03	49.68	50.060001	48.759998	49.25	32224900
INTC	2021-12-06	49.48	51.209999	49.18	50.990002	40336000
INTC	2021-12-07	54.66	55.0	52.209999	52.57	91731500
INTC	2021-12-08	52.57	52.880001	51.380001	51.75	37143400
INTC	2021-12-09	51.299999	51.59	50.43	50.48	31694200
INTC	2021-12-10	50.84	51.07	50.049999	50.59	23783600
INTC	2021-12-13	50.849998	51.02	49.950001	50.0	35726900
INTC	2021-12-14	49.82	50.27	49.32	49.700001	34120400
INTC	2021-12-15	49.869999	50.779999	49.330002	50.669998	32590300
INTC	2021-12-16	50.740002	51.400002	50.580002	50.830002	33132300
INTC	2021-12-17	50.59	51.02	50.009998	50.619999	50102300
INTC	2021-12-20	49.91	50.130001	48.959999	49.599998	30140300
INTC	2021-12-21	49.939999	50.84	49.939999	50.77	31956300
INTC	2021-12-22	50.639999	51.02	50.209999	50.970001	23307900
INTC	2021-12-23	51.080002	51.73	51.049999	51.310001	25198200
INTC	2021-12-27	51.349998	52.060001	51.299999	51.939999	20985400
INTC	2021-12-28	51.93	52.119999	51.630001	51.759998	19290400
INTC	2021-12-29	51.810001	52.139999	51.66	51.830002	14174800
INTC	2021-12-30	51.919998	52.139999	51.650002	51.740002	18359400
INTC	2021-12-31	51.889999	52.16	51.459999	51.5	16319000
INTC	2022-01-03	51.650002	53.23	51.599998	53.209999	33857600
INTC	2022-01-04	53.57	53.939999	52.650002	53.139999	45681400
INTC	2022-01-05	54.189999	56.169998	53.830002	53.869999	59109300
INTC	2022-01-06	54.610001	54.669998	53.419998	54.009998	35757900
INTC	2022-01-07	54.189999	54.389999	53.150002	53.439999	30717200
INTC	2022-01-10	53.970001	55.310001	53.310001	55.209999	49260800
INTC	2022-01-11	55.5	56.080002	54.73	55.91	39795200
INTC	2022-01-12	56.139999	56.279999	54.810001	55.740002	29136800
INTC	2022-01-13	56.0	56.209999	54.77	54.939999	29605400
INTC	2022-01-14	54.849998	55.77	54.529999	55.700001	30151500
INTC	2022-01-18	55.310001	55.650002	54.68	54.759998	35313800
INTC	2022-01-19	54.630001	54.849998	53.560001	53.619999	30595100
INTC	2022-01-20	53.860001	54.09	51.939999	52.040001	28582600
INTC	2022-01-21	52.080002	53.130001	51.950001	52.040001	46372400
INTC	2022-01-24	51.48	52.130001	49.880001	51.939999	64198400
INTC	2022-01-25	51.009998	51.619999	50.25	51.0	44095400
INTC	2022-01-26	51.130001	52.720001	50.75	51.689999	54895400
INTC	2022-01-27	49.98	50.060001	47.779999	48.049999	89642800
INTC	2022-01-28	47.709999	48.200001	46.299999	47.73	61945400
INTC	2022-01-31	47.68	48.869999	47.310001	48.82	51828400
INTC	2022-02-01	48.779999	49.029999	48.360001	48.950001	35386100
INTC	2022-02-02	48.25	49.580002	48.09	49.509998	37962700
INTC	2022-02-03	49.25	49.689999	48.25	48.279999	42145800
INTC	2022-02-04	47.860001	48.240002	47.130001	48.009998	32431500
INTC	2022-02-07	48.130001	48.66	47.959999	48.18	27558500
INTC	2022-02-08	47.98	48.939999	47.900002	48.810001	28051200
INTC	2022-02-09	49.330002	49.970001	48.830002	49.91	35217300
INTC	2022-02-10	49.18	49.93	48.759998	48.860001	32762700
INTC	2022-02-11	48.950001	49.110001	47.5	47.630001	37208200
INTC	2022-02-14	47.919998	48.18	47.110001	47.580002	28456900
INTC	2022-02-15	47.700001	48.459999	47.189999	48.439999	35837900
INTC	2022-02-16	48.060001	48.490002	47.599998	48.23	26022900
INTC	2022-02-17	47.860001	48.259998	47.380001	47.57	32030600
INTC	2022-02-18	46.189999	46.209999	44.509998	45.040001	76520100
INTC	2022-02-22	44.689999	45.41	43.849998	44.689999	57093300
INTC	2022-02-23	45.169998	45.709999	44.549999	44.650002	38176700
INTC	2022-02-24	43.900002	46.790001	43.630001	46.720001	72740100
INTC	2022-02-25	46.93	47.790001	46.25	47.709999	39266300
INTC	2022-02-28	47.0	47.82	46.849998	47.700001	41946100
INTC	2022-03-01	47.540001	47.900002	46.220001	46.82	53853000
INTC	2022-03-02	47.52	48.990002	47.48	48.869999	46936500
INTC	2022-03-03	48.18	48.549999	47.619999	47.93	36389900
INTC	2022-03-04	47.369999	48.27	47.369999	48.07	38310700
INTC	2022-03-07	48.009998	48.540001	47.599998	47.68	43813700
INTC	2022-03-08	47.689999	48.720001	46.889999	47.5	44813900
INTC	2022-03-09	48.41	48.459999	46.889999	47.630001	36076500
INTC	2022-03-10	47.290001	47.310001	46.16	46.66	36456000
INTC	2022-03-11	47.150002	47.279999	45.77	45.830002	27082100
INTC	2022-03-14	45.900002	45.98	44.299999	44.400002	35993900
INTC	2022-03-15	44.5	44.900002	44.07	44.810001	34448900
INTC	2022-03-16	45.299999	46.630001	45.27	46.630001	38885500
INTC	2022-03-17	46.32	47.290001	45.73	47.139999	28555000
INTC	2022-03-18	46.82	47.599998	46.349998	47.450001	46237100
INTC	2022-03-21	47.459999	47.889999	47.07	47.389999	32910900
INTC	2022-03-22	47.5	48.470001	47.400002	48.389999	27923300
INTC	2022-03-23	48.459999	49.580002	48.060001	48.27	37126400
INTC	2022-03-24	48.66	51.650002	48.59	51.619999	51677900
INTC	2022-03-25	50.689999	51.98	50.450001	51.830002	33239800
INTC	2022-03-28	51.360001	51.57	50.560001	51.509998	22932400
INTC	2022-03-29	52.0	52.290001	51.279999	52.25	27303700
INTC	2022-03-30	52.25	52.509998	51.220001	51.43	24623300
INTC	2022-03-31	51.200001	51.259998	49.509998	49.560001	43698300
INTC	2022-04-01	49.830002	49.900002	47.330002	48.110001	46598600
INTC	2022-04-04	48.169998	49.23	47.919998	49.200001	23784900
INTC	2022-04-05	48.830002	48.98	48.02	48.130001	25779200
INTC	2022-04-06	47.439999	48.169998	47.240002	47.540001	31518700
INTC	2022-04-07	47.43	47.91	46.77	47.560001	24117000
INTC	2022-04-08	47.279999	47.580002	46.849998	47.02	22167300
INTC	2022-04-11	46.900002	47.299999	46.529999	46.57	30352500
INTC	2022-04-12	47.32	47.91	46.41	46.5	29861400
INTC	2022-04-13	46.75	47.27	46.549999	47.009998	22171300
INTC	2022-04-14	46.75	46.75	45.619999	45.669998	36181800
INTC	2022-04-18	45.529999	46.889999	45.52	46.639999	25593100
INTC	2022-04-19	46.599998	48.0	46.34	47.93	31483100
INTC	2022-04-20	48.360001	48.75	47.98	48.110001	22787100
INTC	2022-04-21	48.619999	48.900002	47.400002	47.5	27316900
INTC	2022-04-22	47.450001	47.650002	46.5	46.540001	28219900
INTC	2022-04-25	46.209999	47.139999	46.18	47.060001	35999300
INTC	2022-04-26	46.689999	46.84	45.509998	45.52	35356600
INTC	2022-04-27	45.48	46.060001	45.009998	45.220001	28320900
INTC	2022-04-28	45.790001	47.27	45.540001	46.84	41097000
INTC	2022-04-29	44.990002	45.360001	43.5	43.59	70765900
INTC	2022-05-02	43.720001	44.990002	43.509998	44.959999	45446500
INTC	2022-05-03	44.790001	45.490002	44.23	45.060001	40158400
INTC	2022-05-04	45.060001	46.639999	44.41	46.540001	44625600
INTC	2022-05-05	45.599998	45.91	44.130001	44.599998	52996700
INTC	2022-05-06	44.490002	45.150002	43.84	44.299999	40916600
INTC	2022-05-09	43.810001	44.200001	42.869999	43.07	44925800
INTC	2022-05-10	44.349998	44.740002	43.5	44.009998	42770000
INTC	2022-05-11	44.02	44.290001	42.779999	42.830002	40351700
INTC	2022-05-12	42.73	42.91	42.009998	42.84	42329600
INTC	2022-05-13	43.419998	43.84	42.970001	43.599998	32034100
INTC	2022-05-16	43.419998	43.610001	42.790001	43.080002	25071900
INTC	2022-05-17	43.82	44.419998	43.650002	44.400002	28596600
INTC	2022-05-18	43.98	43.98	42.220001	42.349998	35218400
INTC	2022-05-19	42.32	42.700001	41.720001	42.009998	29181000
INTC	2022-05-20	42.25	42.290001	40.310001	41.650002	44802300
INTC	2022-05-23	41.689999	42.25	41.330002	42.0	27199500
INTC	2022-05-24	41.700001	41.889999	41.099998	41.669998	29837500
INTC	2022-05-25	41.439999	42.52	41.389999	42.200001	26283100
INTC	2022-05-26	42.169998	43.68	42.080002	43.48	28826700
INTC	2022-05-27	43.59	44.549999	43.549999	44.549999	30553300
INTC	2022-05-31	44.25	44.75	43.650002	44.419998	41111500
INTC	2022-06-01	44.77	44.93	43.529999	44.110001	29885500
INTC	2022-06-02	44.189999	44.880001	43.939999	44.84	28727600
INTC	2022-06-03	44.110001	44.25	43.34	43.389999	33174700
INTC	2022-06-06	43.810001	44.040001	43.080002	43.34	25437100
INTC	2022-06-07	43.060001	43.59	42.66	43.529999	25168700
INTC	2022-06-08	42.25	42.259998	41.029999	41.23	59649900
INTC	2022-06-09	41.009998	41.349998	40.009998	40.009998	39047200
INTC	2022-06-10	39.849998	40.080002	39.18	39.18	43066200
INTC	2022-06-13	38.549999	38.810001	37.669998	37.77	50335900
INTC	2022-06-14	38.009998	38.200001	37.540001	37.93	31351700
INTC	2022-06-15	38.560001	39.169998	37.919998	38.650002	37652300
INTC	2022-06-16	37.700001	37.790001	36.93	37.34	45576500
INTC	2022-06-17	37.48	38.119999	36.599998	36.970001	71393200
INTC	2022-06-21	37.360001	38.029999	37.330002	37.73	34004900
INTC	2022-06-22	37.330002	37.77	37.220001	37.380001	32571000
INTC	2022-06-23	37.610001	37.619999	36.91	37.41	30163000
INTC	2022-06-24	37.849998	38.639999	37.740002	38.610001	38159900
INTC	2022-06-27	38.869999	39.060001	38.470001	38.630001	29585300
INTC	2022-06-28	38.580002	39.02	37.740002	37.779999	37824200
INTC	2022-06-29	37.540001	37.599998	37.02	37.290001	25437200
INTC	2022-06-30	37.209999	38.0	36.73	37.41	35141000
INTC	2022-07-01	37.09	37.200001	35.880001	36.34	40596300
INTC	2022-07-05	35.93	36.740002	35.540001	36.689999	33215000
INTC	2022-07-06	36.82	37.419998	36.459999	36.990002	26258300
INTC	2022-07-07	37.889999	38.330002	37.73	38.139999	33165400
INTC	2022-07-08	37.66	38.139999	37.389999	37.990002	22566300
INTC	2022-07-11	37.66	37.669998	37.029999	37.200001	25904300
INTC	2022-07-12	37.650002	37.700001	36.990002	37.209999	30546300
INTC	2022-07-13	36.68	37.43	36.619999	37.209999	27059200
INTC	2022-07-14	36.990002	38.16	36.290001	37.709999	36690700
INTC	2022-07-15	38.27	38.669998	37.73	38.619999	32892300
INTC	2022-07-18	39.099998	39.34	38.529999	38.709999	30814400
INTC	2022-07-19	39.32	40.73	39.240002	40.220001	53095300
INTC	2022-07-20	40.209999	40.669998	39.560001	40.560001	36387900
INTC	2022-07-21	40.509998	40.650002	39.82	40.610001	29661200
INTC	2022-07-22	40.369999	40.509998	38.939999	39.200001	41350000
INTC	2022-07-25	39.279999	39.41	38.549999	39.16	32263400
INTC	2022-07-26	39.099998	39.57	38.880001	38.959999	35925500
INTC	2022-07-27	39.27	40.419998	39.23	40.18	42571600
INTC	2022-07-28	40.09	40.119999	39.040001	39.709999	56662300
INTC	2022-07-29	35.599998	36.619999	35.240002	36.310001	125292400
INTC	2022-08-01	36.049999	37.689999	36.049999	36.959999	52513400
INTC	2022-08-02	36.59	36.66	36.0	36.009998	53929400
INTC	2022-08-03	36.09	36.59	35.259998	36.52	59513900
INTC	2022-08-04	36.009998	36.099998	35.360001	35.66	54046300
INTC	2022-08-05	35.349998	35.689999	35.18	35.389999	40205100
INTC	2022-08-08	35.360001	35.959999	35.200001	35.380001	41534600
INTC	2022-08-09	35.220001	35.299999	34.400002	34.52	48202300
INTC	2022-08-10	34.990002	35.400002	34.59	35.369999	42243300
INTC	2022-08-11	35.639999	36.290001	35.490002	35.59	35569700
INTC	2022-08-12	35.799999	36.139999	35.669998	36.110001	37675200
INTC	2022-08-15	36.099998	36.43	35.709999	36.34	25400600
INTC	2022-08-16	36.16	36.580002	35.700001	36.189999	25000200
INTC	2022-08-17	35.810001	36.080002	35.27	35.779999	29176100
INTC	2022-08-18	35.68	36.330002	35.57	36.200001	24598200
INTC	2022-08-19	35.799999	36.029999	35.189999	35.380001	31425500
INTC	2022-08-22	35.0	35.060001	33.73	33.84	51006100
INTC	2022-08-23	33.98	34.389999	33.91	33.950001	30687100
INTC	2022-08-24	33.970001	33.990002	33.599998	33.860001	25105700
INTC	2022-08-25	33.869999	34.93	33.82	34.889999	29799100
INTC	2022-08-26	34.950001	35.029999	33.349998	33.360001	44851500
INTC	2022-08-29	33.23	33.41	32.810001	32.939999	32976800
INTC	2022-08-30	33.040001	33.07	32.150002	32.259998	40182500
INTC	2022-08-31	32.389999	32.389999	31.77	31.92	44074500
INTC	2022-09-01	31.57	31.83	31.129999	31.76	36440700
INTC	2022-09-02	32.209999	32.380001	31.059999	31.219999	34893300
INTC	2022-09-06	31.389999	31.389999	30.33	30.360001	46989600
INTC	2022-09-07	30.42	30.790001	30.049999	30.65	37329500
INTC	2022-09-08	30.370001	30.85	29.91	30.75	37359500
INTC	2022-09-09	31.190001	31.5	31.08	31.459999	34069500
INTC	2022-09-12	31.74	31.860001	31.1	31.559999	38305500
INTC	2022-09-13	30.83	30.93	29.25	29.290001	71417900
INTC	2022-09-14	29.549999	29.77	29.01	29.18	40767200
INTC	2022-09-15	29.15	29.41	28.709999	28.84	39919100
INTC	2022-09-16	28.700001	29.32	28.42	29.24	72748000
INTC	2022-09-19	29.02	29.5	28.9	29.440001	33151900
INTC	2022-09-20	29.07	29.17	28.709999	28.959999	31129000
INTC	2022-09-21	29.15	29.59	28.459999	28.469999	39977300
INTC	2022-09-22	28.4	28.5	28.040001	28.07	36092700
INTC	2022-09-23	27.9	27.9	27.190001	27.52	43491100
INTC	2022-09-26	27.559999	27.700001	26.860001	26.969999	44786400
INTC	2022-09-27	27.4	27.6	26.620001	26.889999	44121400
INTC	2022-09-28	26.860001	27.280001	26.6	27.129999	40433400
INTC	2022-09-29	26.780001	26.780001	26.190001	26.379999	41831300
INTC	2022-09-30	26.299999	26.57	25.74	25.77	43821000
INTC	2022-10-03	26.33	27.25	26.07	26.969999	44096200
INTC	2022-10-04	27.43	27.799999	27.09	27.700001	42427500
INTC	2022-10-05	27.370001	27.84	26.889999	27.639999	30120000
INTC	2022-10-06	27.440001	27.76	27.0	27.18	33985100
INTC	2022-10-07	26.17	26.280001	25.65	25.719999	57215500
INTC	2022-10-10	25.940001	25.99	25.09	25.200001	43409300
INTC	2022-10-11	25.01	25.48	24.690001	25.040001	48134900
INTC	2022-10-12	25.049999	25.52	24.66	25.33	39634100
INTC	2022-10-13	24.73	26.84	24.59	26.42	62447000
INTC	2022-10-14	26.459999	26.629999	25.76	25.91	48185400
INTC	2022-10-17	26.309999	26.75	26.17	26.42	39416500
INTC	2022-10-18	26.74	26.959999	25.540001	25.870001	51126900
INTC	2022-10-19	25.74	26.25	25.690001	26.0	33882300
INTC	2022-10-20	26.15	26.950001	25.950001	26.08	33247700
INTC	2022-10-21	25.85	27.049999	25.790001	26.969999	53058700
INTC	2022-10-24	26.75	27.48	26.52	27.18	43831600
INTC	2022-10-25	27.18	27.559999	27.0	27.41	32205300
INTC	2022-10-26	27.190001	27.799999	26.99	27.209999	37111100
INTC	2022-10-27	27.450001	27.59	26.129999	26.27	56305100
INTC	2022-10-28	28.18	29.219999	27.860001	29.07	91695700
INTC	2022-10-31	29.08	29.18	28.049999	28.43	59507700
INTC	2022-11-01	28.799999	28.85	27.889999	28.299999	44418700
INTC	2022-11-02	28.27	28.85	27.41	27.42	51956100
INTC	2022-11-03	27.450001	27.879999	27.17	27.389999	39678200
INTC	2022-11-04	27.57	28.24	27.41	28.200001	43051900
INTC	2022-11-07	28.360001	28.469999	27.889999	28.41	34389800
INTC	2022-11-08	28.76	28.950001	27.93	28.48	36258000
INTC	2022-11-09	28.219999	28.299999	27.52	27.52	30544800
INTC	2022-11-10	28.879999	29.83	28.65	29.76	62943900
INTC	2022-11-11	28.93	30.629999	28.870001	30.43	49826500
INTC	2022-11-14	30.34	30.99	30.18	30.35	39395300
INTC	2022-11-15	31.1	31.34	30.17	30.709999	40933200
INTC	2022-11-16	30.110001	30.23	29.440001	29.530001	35582800
INTC	2022-11-17	29.07	29.950001	29.0	29.889999	31983300
INTC	2022-11-18	30.26	30.26	29.610001	29.870001	27122200
INTC	2022-11-21	29.66	29.719999	28.91	28.940001	36086800
INTC	2022-11-22	29.139999	29.860001	29.059999	29.82	25584100
INTC	2022-11-23	29.73	30.08	29.49	29.67	23143900
INTC	2022-11-25	29.68	29.68	29.34	29.34	11314900
INTC	2022-11-28	29.1	29.190001	28.540001	28.73	28267900
INTC	2022-11-29	28.85	29.18	28.74	28.9	24361500
INTC	2022-11-30	28.77	30.08	28.219999	30.07	72072500
INTC	2022-12-01	30.24	30.48	29.52	29.83	38896300
INTC	2022-12-02	29.17	29.43	28.709999	29.41	31546000
INTC	2022-12-05	29.42	29.75	28.889999	29.17	34040400
INTC	2022-12-06	29.190001	29.309999	28.34	28.6	27701200
INTC	2022-12-07	28.280001	28.549999	28.15	28.33	28239900
INTC	2022-12-08	28.32	28.6	28.07	28.440001	28486100
INTC	2022-12-09	28.389999	28.780001	28.190001	28.24	25641300
INTC	2022-12-12	28.129999	28.709999	27.860001	28.690001	35117900
INTC	2022-12-13	29.790001	30.09	28.370001	28.73	58546800
INTC	2022-12-14	28.51	29.120001	28.01	28.26	37141100
INTC	2022-12-15	27.940001	28.0	27.120001	27.15	45682700
INTC	2022-12-16	27.0	27.139999	26.450001	26.92	81104200
INTC	2022-12-19	26.9	26.969999	26.5	26.790001	37662500
INTC	2022-12-20	26.540001	26.870001	26.42	26.440001	31863300
INTC	2022-12-21	26.59	26.969999	26.58	26.83	28100900
INTC	2022-12-22	26.450001	26.450001	25.35	25.969999	47478300
INTC	2022-12-23	25.92	26.190001	25.68	26.09	23600900
INTC	2022-12-27	25.85	26.1	25.65	25.940001	29548100
INTC	2022-12-28	25.84	26.120001	25.5	25.540001	26176900
INTC	2022-12-29	25.77	26.290001	25.75	26.209999	30944800
META	2012-05-18	42.049999	45.0	38.0	38.23	573576400
META	2012-05-21	36.529999	36.66	33.0	34.029999	168192700
META	2012-05-22	32.610001	33.59	30.940001	31.0	101786600
META	2012-05-23	31.370001	32.5	31.360001	32.0	73600000
META	2012-05-24	32.950001	33.209999	31.77	33.029999	50237200
META	2012-05-25	32.900002	32.950001	31.110001	31.91	37149800
META	2012-05-29	31.48	31.690001	28.65	28.84	78063400
META	2012-05-30	28.700001	29.549999	27.860001	28.190001	57267900
META	2012-05-31	28.549999	29.67	26.83	29.6	111639200
META	2012-06-01	28.889999	29.15	27.389999	27.719999	41855500
META	2012-06-04	27.200001	27.65	26.440001	26.9	35230300
META	2012-06-05	26.700001	27.76	25.75	25.870001	42473400
META	2012-06-06	26.07	27.17	25.52	26.809999	61489200
META	2012-06-07	27.0	27.35	26.15	26.309999	26159500
META	2012-06-08	26.549999	27.76	26.440001	27.1	38034000
META	2012-06-11	27.18	28.07	26.84	27.01	28219600
META	2012-06-12	27.48	27.77	26.959999	27.4	15816800
META	2012-06-13	27.66	28.1	27.1	27.27	17102800
META	2012-06-14	27.65	28.32	27.379999	28.290001	16855000
META	2012-06-15	28.51	30.1	28.35	30.01	43563800
META	2012-06-18	29.959999	32.080002	29.41	31.41	42978900
META	2012-06-19	31.540001	32.18	30.700001	31.91	30849000
META	2012-06-20	31.92	31.93	31.15	31.6	15553600
META	2012-06-21	31.67	32.5	31.51	31.84	21875300
META	2012-06-22	32.41	33.450001	32.060001	33.049999	74834000
META	2012-06-25	32.860001	33.02	31.549999	32.060001	24352900
META	2012-06-26	32.689999	33.439999	32.5	33.099998	24858700
META	2012-06-27	32.459999	32.900002	31.9	32.23	28568000
META	2012-06-28	31.959999	32.189999	30.9	31.360001	17713300
META	2012-06-29	31.92	31.99	30.76	31.1	19526900
META	2012-07-02	31.25	31.73	30.549999	30.77	14122000
META	2012-07-03	30.91	31.440001	30.799999	31.200001	8763600
META	2012-07-05	31.32	31.629999	31.02	31.469999	10032100
META	2012-07-06	31.440001	31.9	31.26	31.73	10945600
META	2012-07-09	32.099998	32.880001	31.99	32.169998	17785200
META	2012-07-10	32.43	32.48	31.16	31.469999	14269500
META	2012-07-11	31.48	31.559999	30.549999	30.969999	13030300
META	2012-07-12	30.700001	31.4	30.6	30.809999	11300700
META	2012-07-13	31.040001	31.07	30.559999	30.719999	8108300
META	2012-07-16	30.5	30.5	28.209999	28.25	24672100
META	2012-07-17	28.48	28.59	27.15	28.09	30438600
META	2012-07-18	28.309999	29.290001	28.15	29.110001	16841800
META	2012-07-19	29.41	29.5	28.629999	29.0	13685100
META	2012-07-20	29.0	29.469999	28.719999	28.76	11869100
META	2012-07-23	28.120001	29.0	28.01	28.75	12390700
META	2012-07-24	28.82	29.450001	28.1	28.450001	11539800
META	2012-07-25	28.389999	29.49	28.08	29.34	17230200
META	2012-07-26	27.75	28.23	26.73	26.85	64597400
META	2012-07-27	23.190001	24.540001	22.280001	23.709999	123102300
META	2012-07-30	24.0	24.040001	23.030001	23.15	29285900
META	2012-07-31	23.370001	23.370001	21.610001	21.709999	56179400
META	2012-08-01	21.5	21.58	20.84	20.879999	44604400
META	2012-08-02	20.77	20.84	19.82	20.040001	56374500
META	2012-08-03	20.360001	22.16	19.9	21.09	80647000
META	2012-08-06	21.389999	22.15	21.299999	21.92	27778900
META	2012-08-07	22.200001	22.450001	20.5	20.719999	36782900
META	2012-08-08	20.709999	21.15	20.219999	20.719999	29537400
META	2012-08-09	20.75	21.17	20.610001	21.01	15610700
META	2012-08-10	21.41	21.82	21.129999	21.809999	25794700
META	2012-08-13	22.15	22.450001	21.4	21.6	24973100
META	2012-08-14	21.41	21.6	20.25	20.379999	39308800
META	2012-08-15	20.639999	21.41	20.4	21.200001	47861100
META	2012-08-16	20.440001	20.48	19.690001	19.870001	157565300
META	2012-08-17	20.01	20.08	19.0	19.049999	129293400
META	2012-08-20	19.049999	20.129999	18.75	20.01	101186600
META	2012-08-21	19.58	19.98	19.09	19.16	70640600
META	2012-08-22	19.360001	19.530001	18.959999	19.440001	49892200
META	2012-08-23	19.5	19.73	19.360001	19.440001	32813700
META	2012-08-24	19.52	19.68	19.25	19.41	29622200
META	2012-08-27	19.49	19.530001	19.1	19.15	20704000
META	2012-08-28	19.1	19.379999	18.950001	19.34	25417000
META	2012-08-29	19.32	19.379999	19.07	19.1	16124700
META	2012-08-30	19.27	19.450001	19.059999	19.09	30647500
META	2012-08-31	18.68	18.700001	18.030001	18.059999	58764200
META	2012-09-04	18.08	18.27	17.549999	17.73	46622400
META	2012-09-05	18.27	18.75	18.18	18.58	60781800
META	2012-09-06	18.74	19.26	18.719999	18.959999	46066500
META	2012-09-07	19.1	19.42	18.780001	18.98	36371700
META	2012-09-10	19.059999	19.200001	18.549999	18.809999	24797800
META	2012-09-11	18.92	19.58	18.85	19.43	50508200
META	2012-09-12	20.76	21.16	20.280001	20.93	121584000
META	2012-09-13	20.959999	21.48	20.610001	20.709999	65041600
META	2012-09-14	21.129999	22.08	20.9	22.0	72819800
META	2012-09-17	22.67	22.75	21.5	21.52	50667600
META	2012-09-18	21.6	21.98	21.370001	21.870001	36760500
META	2012-09-19	21.99	23.370001	21.77	23.290001	78782800
META	2012-09-20	23.02	23.24	22.540001	22.59	57248900
META	2012-09-21	22.969999	23.24	22.6	22.860001	51218100
META	2012-09-24	21.780001	21.98	20.360001	20.790001	79106500
META	2012-09-25	21.200001	21.209999	20.219999	20.280001	46291700
META	2012-09-26	20.15	20.780001	19.799999	20.620001	38271900
META	2012-09-27	20.99	21.0	20.16	20.32	30215900
META	2012-09-28	20.57	21.950001	20.5	21.66	65486000
META	2012-10-01	22.08	22.59	21.73	21.99	51262700
META	2012-10-02	22.08	22.49	21.82	22.27	29341400
META	2012-10-03	22.299999	22.49	21.799999	21.83	32000100
META	2012-10-04	22.32	22.4	21.41	21.950001	46892100
META	2012-10-05	21.49	21.629999	20.879999	20.91	40529300
META	2012-10-08	20.4	20.75	20.16	20.4	32236700
META	2012-10-09	20.389999	20.549999	19.969999	20.23	27161800
META	2012-10-10	19.93	19.940001	19.450001	19.639999	39321800
META	2012-10-11	19.879999	19.959999	19.610001	19.75	21817300
META	2012-10-12	19.75	19.799999	19.48	19.52	18809400
META	2012-10-15	19.68	19.879999	19.49	19.52	20189700
META	2012-10-16	19.68	19.690001	19.299999	19.48	21834700
META	2012-10-17	19.5	20.48	19.370001	19.879999	44074500
META	2012-10-18	19.700001	19.790001	18.889999	18.98	52157400
META	2012-10-19	19.0	19.059999	18.799999	19.0	34835000
META	2012-10-22	19.200001	19.43	19.049999	19.32	32447300
META	2012-10-23	19.25	19.799999	19.1	19.5	78381200
META	2012-10-24	24.129999	24.25	22.85	23.23	228949900
META	2012-10-25	23.290001	23.309999	22.469999	22.559999	76142000
META	2012-10-26	22.4	22.879999	21.879999	21.940001	73175800
META	2012-10-31	20.82	21.5	20.73	21.110001	99378200
META	2012-11-01	21.08	21.440001	21.01	21.209999	37713900
META	2012-11-02	21.26	21.690001	21.07	21.18	38344400
META	2012-11-05	21.1	21.48	20.92	21.25	31806700
META	2012-11-06	21.24	21.370001	20.99	21.17	29062700
META	2012-11-07	20.85	20.950001	20.370001	20.469999	33396800
META	2012-11-08	20.52	20.73	19.98	19.99	34254600
META	2012-11-09	19.959999	20.0	19.129999	19.209999	42295500
META	2012-11-12	19.15	20.17	18.870001	20.07	67349200
META	2012-11-13	19.610001	20.110001	19.559999	19.860001	71775100
META	2012-11-14	20.1	22.5	19.93	22.360001	229751000
META	2012-11-15	22.34	22.5	21.65	22.17	78857700
META	2012-11-16	22.25	23.93	22.18	23.559999	107182200
META	2012-11-19	23.959999	24.120001	22.82	22.92	85021300
META	2012-11-20	22.73	23.9	22.700001	23.1	46655300
META	2012-11-21	23.219999	24.530001	23.049999	24.32	89862400
META	2012-11-23	24.58	24.68	23.879999	24.0	29520900
META	2012-11-26	24.940001	26.09	24.809999	25.940001	123865000
META	2012-11-27	26.040001	26.5	25.459999	26.15	85760600
META	2012-11-28	25.940001	26.49	25.75	26.360001	49205600
META	2012-11-29	26.5	27.52	26.16	27.32	88759700
META	2012-11-30	27.26	28.0	26.76	28.0	127049600
META	2012-12-03	28.0	28.879999	26.98	27.040001	123526100
META	2012-12-04	27.059999	27.76	26.68	27.459999	72869200
META	2012-12-05	27.75	27.9	27.26	27.709999	58976300
META	2012-12-06	27.68	27.75	26.82	26.969999	46001500
META	2012-12-07	27.07	27.780001	26.84	27.49	51751900
META	2012-12-10	27.17	28.17	27.1	27.84	50608500
META	2012-12-11	28.07	28.24	27.66	27.98	77099100
META	2012-12-12	28.0	28.139999	27.370001	27.58	46704200
META	2012-12-13	27.59	28.75	27.43	28.24	81051600
META	2012-12-14	28.18	28.33	26.76	26.809999	91631600
META	2012-12-17	26.77	27.0	26.32	26.75	57742500
META	2012-12-18	26.959999	27.91	26.9	27.709999	60512900
META	2012-12-19	27.83	28.219999	26.950001	27.41	61390300
META	2012-12-20	27.49	27.6	27.129999	27.360001	35574800
META	2012-12-21	26.66	27.01	26.120001	26.26	54555200
META	2012-12-24	26.5	26.959999	26.200001	26.93	28230100
META	2012-12-26	27.030001	27.18	26.379999	26.51	33175400
META	2012-12-27	26.549999	26.799999	25.52	26.049999	43481700
META	2012-12-28	25.48	26.110001	25.15	25.91	56574800
META	2012-12-31	26.200001	26.99	26.110001	26.620001	60374500
META	2013-01-02	27.440001	28.18	27.42	28.0	69846400
META	2013-01-03	27.879999	28.469999	27.59	27.77	63140600
META	2013-01-04	28.01	28.93	27.83	28.76	72715400
META	2013-01-07	28.690001	29.790001	28.65	29.42	83781800
META	2013-01-08	29.51	29.6	28.860001	29.059999	45871300
META	2013-01-09	29.67	30.6	29.49	30.59	104787700
META	2013-01-10	30.6	31.450001	30.280001	31.299999	95316400
META	2013-01-11	31.280001	31.959999	31.1	31.719999	89598000
META	2013-01-14	32.080002	32.209999	30.620001	30.950001	98892800
META	2013-01-15	30.639999	31.709999	29.879999	30.1	173242600
META	2013-01-16	30.209999	30.35	29.530001	29.85	75332700
META	2013-01-17	30.08	30.42	30.030001	30.139999	40256700
META	2013-01-18	30.309999	30.440001	29.27	29.66	49631500
META	2013-01-22	29.75	30.889999	29.74	30.73	55243300
META	2013-01-23	31.1	31.5	30.799999	30.82	48899800
META	2013-01-24	31.27	31.49	30.809999	31.08	43845100
META	2013-01-25	31.41	31.93	31.129999	31.540001	54363600
META	2013-01-28	31.879999	32.509998	31.809999	32.470001	59682500
META	2013-01-29	32.0	32.07	30.709999	30.790001	72976500
META	2013-01-30	30.98	31.49	30.879999	31.24	87682100
META	2013-01-31	29.15	31.469999	28.74	30.98	190744900
META	2013-02-01	31.01	31.02	29.629999	29.73	85856700
META	2013-02-04	29.059999	29.200001	28.01	28.110001	92362200
META	2013-02-05	28.26	28.959999	28.040001	28.639999	47948200
META	2013-02-06	28.74	29.290001	28.66	29.049999	38375900
META	2013-02-07	29.110001	29.15	28.27	28.65	34540100
META	2013-02-08	28.889999	29.17	28.51	28.549999	37708800
META	2013-02-11	28.610001	28.68	28.040001	28.26	37361800
META	2013-02-12	27.67	28.16	27.1	27.370001	93498700
META	2013-02-13	27.360001	28.32	27.309999	27.91	50164000
META	2013-02-14	28.02	28.629999	28.01	28.5	35615800
META	2013-02-15	28.52	28.75	28.09	28.32	33109300
META	2013-02-19	28.23	29.08	28.120001	28.93	49396400
META	2013-02-20	28.92	29.049999	28.33	28.459999	42098200
META	2013-02-21	28.280001	28.549999	27.15	27.280001	49642300
META	2013-02-22	27.620001	27.629999	26.82	27.129999	36350200
META	2013-02-25	27.16	27.639999	27.15	27.27	34652000
META	2013-02-26	27.360001	27.459999	26.700001	27.389999	31611700
META	2013-02-27	27.34	27.34	26.629999	26.870001	44319700
META	2013-02-28	26.84	27.299999	26.34	27.25	83027800
META	2013-03-01	27.049999	28.120001	26.809999	27.780001	54064800
META	2013-03-04	27.76	28.059999	27.440001	27.719999	32400700
META	2013-03-05	27.879999	28.18	27.209999	27.52	40622200
META	2013-03-06	28.1	28.129999	27.35	27.450001	33532600
META	2013-03-07	27.57	28.68	27.469999	28.58	74540200
META	2013-03-08	28.43	28.469999	27.73	27.959999	44198900
META	2013-03-11	28.01	28.639999	27.83	28.139999	35642100
META	2013-03-12	28.1	28.32	27.6	27.83	27569600
META	2013-03-13	27.620001	27.65	26.92	27.08	39619500
META	2013-03-14	27.1	27.43	26.83	27.040001	27646400
META	2013-03-15	27.030001	27.059999	26.559999	26.65	31597400
META	2013-03-18	26.370001	26.790001	25.780001	26.49	26653700
META	2013-03-19	26.530001	26.9	26.209999	26.549999	25254200
META	2013-03-20	26.68	26.690001	25.780001	25.860001	44006500
META	2013-03-21	25.66	26.110001	25.559999	25.74	24336100
META	2013-03-22	25.799999	26.01	25.629999	25.73	18456300
META	2013-03-25	25.75	25.799999	25.08	25.129999	39199000
META	2013-03-26	25.08	25.48	25.030001	25.209999	26957200
META	2013-03-27	25.0	26.280001	24.719999	26.09	52297400
META	2013-03-28	26.09	26.17	25.52	25.58	28585700
META	2013-04-01	25.629999	25.889999	25.280001	25.530001	22249300
META	2013-04-02	25.77	26.120001	25.299999	25.42	35153300
META	2013-04-03	25.83	26.389999	25.700001	26.25	48195200
META	2013-04-04	26.620001	27.23	26.110001	27.07	82016800
META	2013-04-05	26.860001	27.799999	26.610001	27.389999	64566600
META	2013-04-08	27.190001	27.200001	26.629999	26.85	27256000
META	2013-04-09	26.58	26.889999	26.42	26.59	21311100
META	2013-04-10	27.01	27.84	26.9	27.57	45949400
META	2013-04-11	27.48	28.1	27.25	28.02	33368500
META	2013-04-12	28.0	28.0	27.24	27.4	28697400
META	2013-04-15	27.16	27.48	26.360001	26.52	30275400
META	2013-04-16	26.809999	27.110001	26.4	26.92	27365900
META	2013-04-17	26.65	27.200001	26.389999	26.629999	26440600
META	2013-04-18	26.82	26.82	25.15	25.690001	39059000
META	2013-04-19	25.620001	25.959999	25.33	25.73	20380900
META	2013-04-22	25.809999	26.360001	25.700001	25.969999	25687600
META	2013-04-23	26.219999	26.33	25.77	25.98	25191500
META	2013-04-24	25.93	26.4	25.799999	26.110001	19729900
META	2013-04-25	26.07	26.4	26.0	26.139999	17150000
META	2013-04-26	26.6	27.620001	26.6	26.85	33018000
META	2013-04-29	27.16	27.41	26.860001	26.98	29201100
META	2013-04-30	27.129999	27.85	27.01	27.77	36245700
META	2013-05-01	27.85	27.92	27.309999	27.43	64567600
META	2013-05-02	28.01	29.02	27.98	28.969999	104257000
META	2013-05-03	29.040001	29.07	28.15	28.309999	58506400
META	2013-05-06	28.33	28.459999	27.48	27.57	43939400
META	2013-05-07	27.549999	27.85	26.85	26.889999	41259100
META	2013-05-08	26.879999	27.299999	26.65	27.120001	34654900
META	2013-05-09	27.08	27.549999	26.85	27.040001	33457200
META	2013-05-10	27.139999	27.299999	26.57	26.68	30847100
META	2013-05-13	26.6	27.33	26.530001	26.82	29068800
META	2013-05-14	26.889999	27.280001	26.82	27.07	24930300
META	2013-05-15	26.92	26.99	26.4	26.6	30299800
META	2013-05-16	26.48	26.549999	25.9	26.129999	35499100
META	2013-05-17	26.4	26.6	26.200001	26.25	29462700
META	2013-05-20	26.18	26.190001	25.690001	25.76	42402900
META	2013-05-21	25.870001	26.08	25.59	25.66	26261300
META	2013-05-22	25.65	25.85	24.92	25.16	45314500
META	2013-05-23	24.799999	25.530001	24.77	25.059999	37663100
META	2013-05-24	24.969999	24.969999	24.08	24.309999	58727900
META	2013-05-28	24.540001	24.540001	23.92	24.1	50079700
META	2013-05-29	23.790001	23.809999	23.26	23.32	64237800
META	2013-05-30	24.129999	24.780001	23.93	24.549999	60733200
META	2013-05-31	24.629999	24.950001	24.27	24.35	35925000
META	2013-06-03	24.27	24.32	23.709999	23.85	35733800
META	2013-06-04	23.889999	23.93	23.32	23.52	34760800
META	2013-06-05	23.35	23.709999	22.790001	22.9	53819700
META	2013-06-06	22.99	23.09	22.67	22.969999	31260700
META	2013-06-07	23.030001	23.4	22.860001	23.290001	38699200
META	2013-06-10	24.059999	24.6	23.99	24.33	58393000
META	2013-06-11	24.030001	24.35	24.0	24.030001	29885900
META	2013-06-12	24.16	24.26	23.58	23.77	26445800
META	2013-06-13	23.719999	23.83	23.27	23.73	31189300
META	2013-06-14	23.559999	23.889999	23.26	23.629999	30677100
META	2013-06-17	23.91	24.25	23.75	24.02	33664500
META	2013-06-18	24.09	24.690001	24.08	24.209999	36709100
META	2013-06-19	24.200001	25.190001	24.1	24.309999	31790600
META	2013-06-20	24.280001	24.75	23.65	23.9	42765600
META	2013-06-21	24.59	24.700001	24.049999	24.530001	45833900
META	2013-06-24	23.950001	24.110001	23.379999	23.940001	40626000
META	2013-06-25	24.139999	24.43	24.040001	24.25	24713200
META	2013-06-26	24.51	24.65	23.99	24.16	29890300
META	2013-06-27	24.24	24.84	24.209999	24.66	34694100
META	2013-06-28	24.68	24.98	24.42	24.879999	96778900
META	2013-07-01	24.969999	25.059999	24.620001	24.809999	20582200
META	2013-07-02	24.700001	24.77	24.299999	24.41	18394100
META	2013-07-03	24.219999	24.709999	24.15	24.52	10404400
META	2013-07-05	24.65	24.66	24.200001	24.370001	20229500
META	2013-07-08	24.469999	25.040001	24.42	24.709999	27064600
META	2013-07-09	25.07	25.49	25.030001	25.48	30387900
META	2013-07-10	25.58	25.83	25.469999	25.799999	26721800
META	2013-07-11	25.959999	26.0	25.450001	25.809999	26777400
META	2013-07-12	25.74	25.93	25.549999	25.91	16537900
META	2013-07-15	25.93	26.43	25.65	26.280001	24234000
META	2013-07-16	26.389999	26.75	26.01	26.32	30817600
META	2013-07-17	26.370001	26.780001	26.299999	26.65	21518500
META	2013-07-18	26.75	26.77	26.120001	26.18	24806900
META	2013-07-19	25.82	26.110001	25.6	25.879999	46539700
META	2013-07-22	25.99	26.129999	25.719999	26.049999	27526300
META	2013-07-23	26.1	26.299999	25.969999	26.129999	28221600
META	2013-07-24	26.32	26.530001	26.049999	26.51	82635600
META	2013-07-25	33.540001	34.880001	32.75	34.360001	365457900
META	2013-07-26	33.77	34.73	33.560001	34.009998	136028900
META	2013-07-29	34.07	35.630001	34.009998	35.43	124718800
META	2013-07-30	35.650002	37.959999	35.32	37.630001	173582800
META	2013-07-31	37.959999	38.310001	36.330002	36.799999	154828700
META	2013-08-01	37.299999	38.290001	36.919998	37.490002	106066500
META	2013-08-02	37.66	38.490002	37.5	38.049999	73058500
META	2013-08-05	38.43	39.32	38.25	39.189999	79994800
META	2013-08-06	39.110001	39.25	37.939999	38.549999	63950800
META	2013-08-07	38.610001	38.939999	37.700001	38.869999	68854800
META	2013-08-08	39.130001	39.189999	38.43	38.540001	41301000
META	2013-08-09	38.59	38.740002	38.009998	38.5	43532300
META	2013-08-12	38.200001	38.5	38.099998	38.220001	31161000
META	2013-08-13	38.240002	38.32	36.77	37.02	65379200
META	2013-08-14	36.830002	37.549999	36.619999	36.650002	48423900
META	2013-08-15	36.360001	37.07	36.02	36.560001	56521100
META	2013-08-16	36.970001	37.490002	36.900002	37.080002	45840800
META	2013-08-19	37.43	38.279999	37.139999	37.810001	57609600
META	2013-08-20	38.349998	38.580002	37.689999	38.41	57995200
META	2013-08-21	38.380001	38.849998	38.150002	38.32	46116900
META	2013-08-22	38.369999	38.75	38.34	38.549999	21931200
META	2013-08-23	39.0	40.630001	38.93	40.549999	86442300
META	2013-08-26	40.900002	41.939999	40.619999	41.34	94162400
META	2013-08-27	40.68	41.200001	39.419998	39.639999	72695100
META	2013-08-28	39.959999	40.849998	39.880001	40.549999	57918200
META	2013-08-29	40.889999	41.779999	40.799999	41.279999	58303400
META	2013-08-30	42.02	42.259998	41.060001	41.290001	67735100
META	2013-09-03	41.84	42.16	41.509998	41.869999	48774900
META	2013-09-04	42.009998	42.169998	41.439999	41.779999	42581900
META	2013-09-05	41.790001	42.77	41.77	42.66	50035400
META	2013-09-06	43.09	44.610001	42.400002	43.950001	117535700
META	2013-09-09	44.360001	44.790001	43.700001	44.040001	75794700
META	2013-09-10	44.240002	44.259998	43.23	43.599998	54540300
META	2013-09-11	43.389999	45.09	43.110001	45.040001	72328300
META	2013-09-12	45.529999	45.619999	44.650002	44.75	68072300
META	2013-09-13	45.040001	45.080002	43.93	44.310001	52765300
META	2013-09-16	44.849998	44.939999	42.43	42.509998	70424200
META	2013-09-17	42.5	45.439999	42.43	45.07	91934600
META	2013-09-18	44.84	45.470001	44.400002	45.23	79317000
META	2013-09-19	45.509998	46.049999	45.23	45.98	63972400
META	2013-09-20	46.32	47.599998	45.740002	47.490002	115508400
META	2013-09-23	47.279999	47.549999	46.290001	47.189999	75177000
META	2013-09-24	48.509998	49.66	48.16	48.450001	136716100
META	2013-09-25	49.23	49.540001	48.459999	49.459999	87879700
META	2013-09-26	50.009998	50.599998	49.5	50.389999	98220100
META	2013-09-27	50.290001	51.279999	49.860001	51.240002	81410500
META	2013-09-30	50.139999	51.599998	49.799999	50.23	100095000
META	2013-10-01	49.970001	51.029999	49.450001	50.419998	98114000
META	2013-10-02	50.130001	51.099998	49.950001	50.279999	62834000
META	2013-10-03	50.470001	50.720001	49.060001	49.18	82045000
META	2013-10-04	49.77	51.16	49.57	51.040001	74447000
META	2013-10-07	50.73	51.290001	50.400002	50.52	57204000
META	2013-10-08	50.599998	50.599998	47.080002	47.139999	136081000
META	2013-10-09	47.380001	47.84	45.259998	46.77	147297000
META	2013-10-10	47.869999	49.68	47.830002	49.049999	99774000
META	2013-10-11	49.18	49.869999	48.790001	49.110001	58428000
META	2013-10-14	48.310001	49.630001	47.91	49.509998	68781000
META	2013-10-15	49.990002	51.0	49.18	49.5	81167000
META	2013-10-16	50.040001	51.240002	49.900002	51.139999	64678000
META	2013-10-17	51.119999	52.220001	50.950001	52.209999	71522000
META	2013-10-18	54.18	54.830002	53.599998	54.220001	88260000
META	2013-10-21	54.68	54.810001	53.509998	53.849998	58235000
META	2013-10-22	54.330002	54.759998	52.200001	52.68	83204000
META	2013-10-23	51.75	52.25	51.130001	51.900002	57207000
META	2013-10-24	52.380001	52.84	51.59	52.450001	46775000
META	2013-10-25	53.18	53.240002	51.880001	51.950001	45085000
META	2013-10-28	51.540001	51.700001	49.610001	50.23	73472000
META	2013-10-29	50.73	50.790001	49.25	49.400002	102143000
META	2013-10-30	50.0	50.209999	48.75	49.009998	127073000
META	2013-10-31	47.16	52.0	46.5	50.209999	248809000
META	2013-11-01	50.849998	52.09	49.720001	49.75	95033000
META	2013-11-04	49.369999	49.75	48.02	48.220001	80371000
META	2013-11-05	47.790001	50.18	47.509998	50.110001	76835000
META	2013-11-06	50.259998	50.450001	48.709999	49.119999	67889000
META	2013-11-07	49.240002	49.869999	47.299999	47.560001	97128000
META	2013-11-08	47.810001	48.650002	47.25	47.529999	70731000
META	2013-11-11	47.040001	47.529999	45.73	46.200001	80910000
META	2013-11-12	46.0	47.369999	45.830002	46.610001	68196000
META	2013-11-13	46.23	48.740002	46.060001	48.709999	79245000
META	2013-11-14	48.700001	49.57	48.029999	48.990002	75117000
META	2013-11-15	49.110001	49.48	48.709999	49.009998	42453000
META	2013-11-18	48.470001	48.84	45.799999	45.830002	85910000
META	2013-11-19	46.259998	47.0	45.720001	46.360001	75602000
META	2013-11-20	46.610001	47.549999	46.310001	46.43	53933000
META	2013-11-21	46.990002	47.459999	46.689999	46.700001	34886000
META	2013-11-22	47.040001	47.27	45.959999	46.23	40545000
META	2013-11-25	46.360001	46.650002	44.040001	44.82	82565000
META	2013-11-26	44.66	46.169998	43.549999	45.889999	82016000
META	2013-11-27	45.970001	46.669998	45.529999	46.490002	44993000
META	2013-11-29	46.75	47.209999	46.5	47.009998	22953900
META	2013-12-02	46.900002	47.540001	46.259998	47.060001	50774000
META	2013-12-03	46.75	47.200001	46.290001	46.73	32086000
META	2013-12-04	46.459999	48.77	46.259998	48.619999	60890000
META	2013-12-05	48.150002	48.700001	47.869999	48.34	43855000
META	2013-12-06	48.98	49.389999	47.709999	47.939999	42938000
META	2013-12-09	48.09	48.970001	47.740002	48.84	36056000
META	2013-12-10	48.639999	50.77	48.540001	50.25	68479000
META	2013-12-11	50.549999	50.77	49.009998	49.380001	65776000
META	2013-12-12	51.049999	52.07	50.66	51.830002	92723000
META	2013-12-13	51.66	53.5	51.34	53.32	82641000
META	2013-12-16	53.25	54.5	52.91	53.810001	85119000
META	2013-12-17	54.759998	55.18	54.240002	54.860001	78751000
META	2013-12-18	54.860001	55.889999	53.75	55.57	76003000
META	2013-12-19	54.330002	55.189999	53.950001	55.049999	89753200
META	2013-12-20	54.93	55.150002	54.23	55.119999	239824000
META	2013-12-23	55.5	58.32	55.450001	57.77	98297000
META	2013-12-24	58.27	58.580002	56.91	57.959999	46617800
META	2013-12-26	58.32	58.380001	57.369999	57.73	55101000
META	2013-12-27	57.48	57.68	55.25	55.439999	60466000
META	2013-12-30	54.93	55.18	53.43	53.709999	68307000
META	2013-12-31	54.119999	54.860001	53.91	54.650002	43076200
META	2014-01-02	54.830002	55.220001	54.189999	54.709999	43195500
META	2014-01-03	55.02	55.650002	54.529999	54.560001	38246200
META	2014-01-06	54.419998	57.259998	54.049999	57.200001	68852600
META	2014-01-07	57.700001	58.549999	57.220001	57.919998	77207400
META	2014-01-08	57.599998	58.41	57.23	58.23	56682400
META	2014-01-09	58.650002	58.959999	56.650002	57.220001	92253300
META	2014-01-10	57.130001	58.299999	57.060001	57.939999	42449500
META	2014-01-13	57.91	58.25	55.380001	55.91	63010900
META	2014-01-14	56.459999	57.779999	56.099998	57.740002	37503600
META	2014-01-15	57.98	58.57	57.27	57.599998	33663400
META	2014-01-16	57.259998	58.02	56.830002	57.189999	34541800
META	2014-01-17	57.299999	57.82	56.07	56.299999	40849200
META	2014-01-21	56.599998	58.580002	56.5	58.509998	48669200
META	2014-01-22	58.849998	59.310001	57.099998	57.509998	61352900
META	2014-01-23	56.369999	56.68	55.689999	56.630001	47951800
META	2014-01-24	56.150002	56.419998	54.400002	54.450001	55200700
META	2014-01-27	54.73	54.939999	51.849998	53.549999	73924100
META	2014-01-28	54.02	55.279999	54.0	55.139999	48191200
META	2014-01-29	54.610001	54.950001	53.189999	53.529999	92995600
META	2014-01-30	62.119999	62.5	60.459999	61.080002	150178900
META	2014-01-31	60.470001	63.369999	60.169998	62.57	87794600
META	2014-02-03	63.029999	63.77	60.700001	61.48	74866600
META	2014-02-04	62.049999	63.139999	61.82	62.75	45985500
META	2014-02-05	62.740002	63.16	61.27	62.189999	51685100
META	2014-02-06	61.459999	62.779999	61.459999	62.16	42086500
META	2014-02-07	62.27	64.57	62.220001	64.32	60704300
META	2014-02-10	64.300003	64.489998	63.470001	63.549999	43666100
META	2014-02-11	63.75	65.0	63.349998	64.849998	45675600
META	2014-02-12	64.919998	65.059998	64.050003	64.449997	47282100
META	2014-02-13	64.18	67.330002	64.050003	67.330002	61911700
META	2014-02-14	67.5	67.580002	66.720001	67.089996	36694900
META	2014-02-18	66.940002	67.540001	66.07	67.300003	43809900
META	2014-02-19	67.050003	69.080002	67.0	68.059998	62087100
META	2014-02-20	67.730003	70.110001	65.730003	69.629997	130928900
META	2014-02-21	69.690002	69.959999	68.449997	68.589996	70932400
META	2014-02-24	68.739998	71.440002	68.540001	70.779999	76620300
META	2014-02-25	70.949997	71.0	69.449997	69.849998	52077000
META	2014-02-26	70.190002	71.220001	68.849998	69.260002	55322700
META	2014-02-27	69.339996	70.010002	68.870003	68.940002	41653700
META	2014-02-28	69.470001	69.879997	67.379997	68.459999	66783700
META	2014-03-03	66.959999	68.050003	66.510002	67.410004	56824100
META	2014-03-04	68.660004	68.900002	67.620003	68.800003	42013500
META	2014-03-05	69.690002	71.970001	69.620003	71.57	74567700
META	2014-03-06	71.879997	71.889999	70.25	70.839996	46026500
META	2014-03-07	71.080002	71.18	69.470001	69.800003	38927000
META	2014-03-10	70.769997	72.150002	70.510002	72.029999	59871600
META	2014-03-11	72.5	72.589996	69.959999	70.099998	59408300
META	2014-03-12	69.860001	71.349998	69.0	70.879997	46340500
META	2014-03-13	71.290001	71.349998	68.150002	68.830002	57091000
META	2014-03-14	68.489998	69.43	67.459999	67.720001	48227000
META	2014-03-17	68.18	68.949997	66.620003	68.739998	52197000
META	2014-03-18	68.760002	69.599998	68.300003	69.190002	40827000
META	2014-03-19	69.169998	69.290001	67.470001	68.239998	43981000
META	2014-03-20	68.010002	68.230003	66.82	66.970001	44439000
META	2014-03-21	67.529999	67.919998	66.18	67.239998	59999900
META	2014-03-24	67.190002	67.360001	63.360001	64.099998	85696000
META	2014-03-25	64.889999	66.190002	63.779999	64.889999	68786000
META	2014-03-26	64.739998	64.949997	60.369999	60.389999	97503900
META	2014-03-27	60.509998	61.900002	57.98	60.970001	112650000
META	2014-03-28	61.34	61.950001	59.34	60.009998	67052000
META	2014-03-31	60.779999	61.52	59.869999	60.240002	53011000
META	2014-04-01	60.459999	62.66	60.240002	62.619999	59291000
META	2014-04-02	63.209999	63.91	62.209999	62.720001	66277000
META	2014-04-03	62.549999	63.169998	59.130001	59.490002	83859000
META	2014-04-04	59.939999	60.200001	56.32	56.75	125214400
META	2014-04-07	55.900002	58.0	55.439999	56.950001	108488000
META	2014-04-08	57.68	58.709999	57.169998	58.189999	78836000
META	2014-04-09	59.630001	62.459999	59.189999	62.41	100215000
META	2014-04-10	63.080002	63.18	58.68	59.16	114988000
META	2014-04-11	57.599998	60.310001	57.310001	58.529999	91452000
META	2014-04-14	60.09	60.450001	57.779999	58.889999	72325000
META	2014-04-15	59.290001	59.68	55.880001	59.09	108623000
META	2014-04-16	59.790001	60.189999	57.740002	59.720001	78774000
META	2014-04-17	59.299999	60.580002	58.720001	58.939999	88040000
META	2014-04-21	59.459999	61.240002	59.150002	61.240002	60364000
META	2014-04-22	62.650002	63.439999	62.220001	63.029999	60631000
META	2014-04-23	63.450001	63.48	61.259998	61.360001	95908700
META	2014-04-24	63.599998	63.650002	59.77	60.869999	138769000
META	2014-04-25	59.970001	60.009998	57.57	57.709999	92502000
META	2014-04-28	58.049999	58.310001	54.66	56.139999	107758000
META	2014-04-29	56.09	58.279999	55.84	58.150002	75557000
META	2014-04-30	57.580002	59.849998	57.16	59.779999	76093000
META	2014-05-01	60.43	62.279999	60.209999	61.150002	82429000
META	2014-05-02	61.299999	61.889999	60.18	60.459999	54189000
META	2014-05-05	59.669998	61.349998	59.18	61.220001	46057000
META	2014-05-06	60.98	61.150002	58.490002	58.529999	55901000
META	2014-05-07	58.77	59.299999	56.259998	57.389999	78587000
META	2014-05-08	57.23	58.82	56.5	56.759998	61251000
META	2014-05-09	56.849998	57.650002	56.380001	57.240002	52584000
META	2014-05-12	57.98	59.900002	57.98	59.830002	48575000
META	2014-05-13	59.66	60.889999	59.509998	59.830002	48525000
META	2014-05-14	59.529999	60.450001	58.950001	59.23	47429000
META	2014-05-15	59.259998	59.380001	57.52	57.919998	56814000
META	2014-05-16	58.310001	58.450001	57.310001	58.02	47933000
META	2014-05-19	57.889999	59.560001	57.57	59.209999	43034000
META	2014-05-20	59.5	60.189999	58.18	58.560001	53931000
META	2014-05-21	58.560001	60.5	58.25	60.490002	58992000
META	2014-05-22	60.939999	61.48	60.400002	60.52	54200000
META	2014-05-23	60.41	61.450001	60.150002	61.349998	38294000
META	2014-05-27	61.619999	63.509998	61.57	63.48	55682000
META	2014-05-28	63.389999	64.139999	62.619999	63.509998	47795000
META	2014-05-29	63.84	64.300003	63.509998	63.830002	42700000
META	2014-05-30	63.950001	64.169998	62.560001	63.299999	45253500
META	2014-06-02	63.23	63.59	62.049999	63.080002	35996000
META	2014-06-03	62.619999	63.419998	62.32	62.869999	32217000
META	2014-06-04	62.450001	63.59	62.07	63.34	36514000
META	2014-06-05	63.66	64.360001	62.82	63.189999	47352000
META	2014-06-06	63.369999	63.48	62.150002	62.5	42442000
META	2014-06-09	62.400002	63.34	61.790001	62.880001	37617000
META	2014-06-10	63.529999	65.82	63.5	65.769997	69338000
META	2014-06-11	65.32	65.800003	64.900002	65.779999	44242000
META	2014-06-12	65.849998	66.470001	64.059998	64.290001	55730000
META	2014-06-13	64.699997	64.970001	63.830002	64.5	29419000
META	2014-06-16	64.160004	64.879997	63.75	64.190002	31046000
META	2014-06-17	64.099998	64.879997	63.93	64.400002	27715000
META	2014-06-18	64.489998	65.75	64.050003	65.599998	35570000
META	2014-06-19	65.459999	65.580002	64.209999	64.339996	34245000
META	2014-06-20	64.459999	64.809998	63.349998	64.5	46466000
META	2014-06-23	64.32	65.660004	64.220001	65.370003	34560000
META	2014-06-24	65.360001	67.169998	65.269997	65.720001	57335000
META	2014-06-25	65.580002	67.480003	65.57	67.440002	44308000
META	2014-06-26	68.0	68.0	66.900002	67.129997	47714000
META	2014-06-27	67.309998	67.699997	66.839996	67.599998	46461000
META	2014-06-30	67.459999	67.919998	67.129997	67.290001	27102800
META	2014-07-01	67.580002	68.440002	67.389999	68.059998	33243000
META	2014-07-02	68.040001	68.300003	65.790001	66.449997	41895000
META	2014-07-03	66.860001	67.0	65.760002	66.290001	25203200
META	2014-07-07	66.300003	66.57	65.120003	65.290001	28745000
META	2014-07-08	65.059998	65.559998	62.209999	62.759998	68926000
META	2014-07-09	63.41	65.120003	63.150002	64.970001	51432000
META	2014-07-10	63.310001	65.339996	63.049999	64.870003	44422000
META	2014-07-11	65.279999	66.589996	64.790001	66.339996	39212000
META	2014-07-14	67.129997	68.169998	66.900002	67.900002	38537000
META	2014-07-15	67.959999	68.089996	66.260002	67.169998	44213200
META	2014-07-16	67.540001	67.940002	67.07	67.660004	29541600
META	2014-07-17	67.029999	67.849998	66.040001	66.410004	38188000
META	2014-07-18	66.800003	68.459999	66.160004	68.419998	42456000
META	2014-07-21	68.809998	69.959999	68.5	69.400002	49539000
META	2014-07-22	69.760002	69.769997	68.610001	69.269997	40398000
META	2014-07-23	69.739998	71.330002	69.610001	71.290001	78435000
META	2014-07-24	75.959999	76.739998	74.510002	74.980003	124168000
META	2014-07-25	74.989998	75.669998	74.660004	75.190002	45917000
META	2014-07-28	75.169998	75.5	73.849998	74.919998	41725000
META	2014-07-29	74.720001	74.919998	73.419998	73.709999	41324000
META	2014-07-30	74.209999	75.190002	74.129997	74.68	36853000
META	2014-07-31	74.0	74.169998	72.440002	72.650002	43992000
META	2014-08-01	72.220001	73.220001	71.550003	72.360001	43535000
META	2014-08-04	72.360001	73.879997	72.360001	73.510002	30777000
META	2014-08-05	73.199997	73.589996	72.18	72.690002	34986000
META	2014-08-06	72.019997	73.720001	71.790001	72.470001	30986000
META	2014-08-07	73.0	74.0	72.699997	73.169998	38141000
META	2014-08-08	73.400002	73.43	72.559998	73.059998	27202000
META	2014-08-11	73.459999	73.910004	73.059998	73.440002	24591000
META	2014-08-12	73.089996	73.330002	72.220001	72.830002	27419000
META	2014-08-13	73.120003	74.25	73.050003	73.769997	29266000
META	2014-08-14	73.970001	74.379997	73.690002	74.300003	22207000
META	2014-08-15	74.32	74.650002	73.0	73.629997	38846600
META	2014-08-18	74.0	74.720001	73.959999	74.589996	23974000
META	2014-08-19	74.809998	75.580002	74.510002	75.290001	26679000
META	2014-08-20	74.970001	75.18	74.620003	74.809998	22917000
META	2014-08-21	74.919998	75.190002	74.410004	74.57	20102000
META	2014-08-22	74.339996	74.730003	73.57	74.57	20897000
META	2014-08-25	74.940002	75.279999	74.790001	75.019997	19734000
META	2014-08-26	75.0	75.989998	74.730003	75.959999	23993000
META	2014-08-27	75.269997	75.489998	74.459999	74.629997	36323000
META	2014-08-28	74.0	74.43	73.730003	73.860001	21947000
META	2014-08-29	74.300003	74.82	74.010002	74.82	26241000
META	2014-09-02	75.010002	76.699997	74.82	76.68	34979000
META	2014-09-03	77.139999	77.480003	75.599998	75.830002	32389000
META	2014-09-04	75.889999	76.93	75.529999	75.949997	26676000
META	2014-09-05	76.099998	77.379997	75.599998	77.260002	29476000
META	2014-09-08	77.260002	78.169998	77.010002	77.889999	28183000
META	2014-09-09	77.589996	78.169998	76.199997	76.669998	28882000
META	2014-09-10	76.519997	77.949997	76.510002	77.43	29909000
META	2014-09-11	77.129997	78.360001	77.050003	77.919998	32219000
META	2014-09-12	78.019997	78.300003	77.099998	77.480003	26676800
META	2014-09-15	77.150002	77.25	73.43	74.580002	49679000
META	2014-09-16	73.519997	76.230003	73.07	76.080002	37742000
META	2014-09-17	75.959999	77.25	75.57	76.43	28693000
META	2014-09-18	76.769997	77.330002	76.519997	77.0	23031000
META	2014-09-19	77.400002	78.300003	76.440002	77.910004	76671000
META	2014-09-22	77.0	77.529999	75.949997	76.800003	31961000
META	2014-09-23	76.330002	78.629997	76.040001	78.290001	36814000
META	2014-09-24	78.099998	78.620003	77.510002	78.540001	30680000
META	2014-09-25	78.599998	78.940002	77.129997	77.220001	37533000
META	2014-09-26	77.589996	78.839996	77.330002	78.790001	28872000
META	2014-09-29	78.120003	79.199997	77.910004	79.0	34031000
META	2014-09-30	79.349998	79.709999	78.599998	79.040001	35899000
META	2014-10-01	78.779999	78.82	75.900002	76.550003	55090000
META	2014-10-02	76.57	77.480003	75.639999	77.080002	36488000
META	2014-10-03	77.760002	78.059998	77.260002	77.440002	23340000
META	2014-10-06	77.190002	77.889999	76.849998	77.559998	25729000
META	2014-10-07	77.050003	77.949997	76.239998	76.290001	25317000
META	2014-10-08	76.18	77.709999	75.099998	77.519997	32976000
META	2014-10-09	77.279999	77.760002	75.849998	75.910004	32487000
META	2014-10-10	75.589996	76.5	72.760002	72.910004	52146000
META	2014-10-13	73.230003	74.779999	72.519997	72.989998	43938000
META	2014-10-14	74.0	74.18	72.050003	73.589996	50299000
META	2014-10-15	71.690002	73.800003	70.32	73.209999	61528000
META	2014-10-16	70.790001	73.349998	70.580002	72.629997	53529000
META	2014-10-17	74.230003	76.0	73.75	75.949997	76342000
META	2014-10-20	75.599998	77.089996	75.379997	76.949997	34701000
META	2014-10-21	77.559998	78.739998	77.150002	78.690002	32252000
META	2014-10-22	78.82	79.849998	78.010002	78.370003	41862000
META	2014-10-23	79.379997	80.629997	79.010002	80.040001	35056000
META	2014-10-24	80.199997	80.82	79.32	80.669998	32248000
META	2014-10-27	80.739998	80.800003	79.760002	80.279999	30169000
META	2014-10-28	80.18	81.160004	79.57	80.769997	74212000
META	2014-10-29	75.449997	76.879997	74.779999	75.860001	106120000
META	2014-10-30	75.050003	75.349998	72.900002	74.110001	83270000
META	2014-10-31	74.93	75.699997	74.449997	74.989998	44544000
META	2014-11-03	75.470001	75.519997	73.699997	73.879997	40727000
META	2014-11-04	74.230003	75.769997	73.650002	75.760002	39326000
META	2014-11-05	76.510002	76.800003	74.419998	74.830002	35913000
META	2014-11-06	74.889999	75.599998	74.309998	75.260002	21383000
META	2014-11-07	75.389999	75.860001	75.019997	75.599998	20774000
META	2014-11-10	75.360001	75.480003	74.610001	75.0	21575100
META	2014-11-11	74.949997	74.980003	74.029999	74.610001	18715700
META	2014-11-12	74.279999	75.139999	73.540001	74.720001	26536600
META	2014-11-13	74.739998	75.239998	73.639999	74.25	26448500
META	2014-11-14	74.269997	74.93	74.040001	74.879997	19476900
META	2014-11-17	74.879997	75.660004	73.879997	74.239998	28701200
META	2014-11-18	74.449997	74.800003	73.900002	74.339996	20690500
META	2014-11-19	74.010002	74.540001	73.110001	73.330002	25441200
META	2014-11-20	72.800003	73.989998	72.510002	73.599998	19154900
META	2014-11-21	74.5	74.5	73.5	73.75	23060400
META	2014-11-24	73.540001	74.349998	73.349998	74.010002	22103800
META	2014-11-25	74.209999	75.739998	74.129997	75.629997	32250200
META	2014-11-26	75.529999	77.779999	75.510002	77.620003	32695300
META	2014-11-28	77.669998	78.269997	77.230003	77.699997	15992000
META	2014-12-01	77.260002	77.309998	74.800003	75.099998	31789900
META	2014-12-02	75.330002	75.910004	75.040001	75.459999	16773900
META	2014-12-03	75.379997	75.730003	74.400002	74.879997	16689900
META	2014-12-04	74.830002	75.550003	74.660004	75.239998	14362800
META	2014-12-05	75.800003	76.760002	75.360001	76.360001	24306400
META	2014-12-08	76.18	77.25	75.400002	76.519997	25733900
META	2014-12-09	75.199997	76.93	74.779999	76.839996	25358600
META	2014-12-10	76.650002	77.550003	76.07	76.18	32210500
META	2014-12-11	76.519997	78.519997	76.480003	77.730003	33462100
META	2014-12-12	77.160004	78.879997	77.019997	77.830002	28091600
META	2014-12-15	78.459999	78.580002	76.559998	76.989998	29396500
META	2014-12-16	76.190002	77.389999	74.589996	74.690002	31554600
META	2014-12-17	75.010002	76.410004	74.900002	76.110001	29203900
META	2014-12-18	76.889999	78.400002	76.510002	78.400002	34222100
META	2014-12-19	78.75	80.0	78.330002	79.879997	43335000
META	2014-12-22	80.080002	81.889999	80.0	81.449997	31395800
META	2014-12-23	82.019997	82.169998	80.400002	80.610001	19865800
META	2014-12-24	81.029999	81.43	80.75	80.769997	7685500
META	2014-12-26	81.019997	81.279999	80.510002	80.779999	10647400
META	2014-12-29	80.489998	80.959999	79.709999	80.019997	14134700
META	2014-12-30	79.849998	80.589996	79.099998	79.220001	14370800
META	2014-12-31	79.540001	79.800003	77.860001	78.019997	19935400
META	2015-01-02	78.580002	78.93	77.699997	78.449997	18177500
META	2015-01-05	77.980003	79.25	76.860001	77.190002	26452200
META	2015-01-06	77.230003	77.589996	75.360001	76.150002	27399300
META	2015-01-07	76.760002	77.360001	75.82	76.150002	22045300
META	2015-01-08	76.739998	78.230003	76.080002	78.18	23961000
META	2015-01-09	78.199997	78.620003	77.199997	77.739998	21157000
META	2015-01-12	77.839996	78.0	76.209999	76.720001	19190200
META	2015-01-13	77.230003	78.080002	75.849998	76.449997	25179600
META	2015-01-14	76.419998	77.199997	76.029999	76.279999	25918600
META	2015-01-15	76.400002	76.57	73.540001	74.050003	34134000
META	2015-01-16	74.040001	75.32	73.839996	75.18	21791500
META	2015-01-20	75.720001	76.309998	74.82	76.239998	22821600
META	2015-01-21	76.160004	77.300003	75.849998	76.739998	25096700
META	2015-01-22	77.169998	77.75	76.68	77.650002	19519500
META	2015-01-23	77.650002	78.190002	77.040001	77.830002	16746500
META	2015-01-26	77.980003	78.470001	77.290001	77.5	19260800
META	2015-01-27	76.709999	76.879997	75.629997	75.779999	20110000
META	2015-01-28	76.900002	77.639999	76.0	76.239998	53306400
META	2015-01-29	76.849998	78.019997	74.209999	78.0	61293500
META	2015-01-30	78.0	78.160004	75.75	75.910004	42649500
META	2015-02-02	76.110001	76.139999	73.75	74.989998	41955300
META	2015-02-03	75.190002	75.580002	73.860001	75.400002	26957700
META	2015-02-04	75.089996	76.349998	75.010002	75.629997	20277400
META	2015-02-05	75.709999	75.980003	75.209999	75.610001	15062600
META	2015-02-06	75.68	75.699997	74.25	74.470001	21211000
META	2015-02-09	74.050003	74.830002	73.449997	74.440002	16194300
META	2015-02-10	74.849998	75.339996	74.5	75.190002	15811300
META	2015-02-11	75.089996	76.75	75.029999	76.510002	20877400
META	2015-02-12	76.860001	76.870003	75.889999	76.230003	17235000
META	2015-02-13	76.459999	76.480003	75.5	75.739998	18621900
META	2015-02-17	75.300003	76.910004	75.080002	75.599998	25254400
META	2015-02-18	75.940002	76.900002	75.449997	76.709999	22426400
META	2015-02-19	76.989998	79.839996	76.949997	79.419998	45851200
META	2015-02-20	79.550003	80.339996	79.199997	79.900002	36931700
META	2015-02-23	79.959999	80.190002	78.379997	78.839996	24139100
META	2015-02-24	78.5	79.480003	78.099998	78.449997	18897100
META	2015-02-25	78.5	80.199997	78.5	79.559998	25593800
META	2015-02-26	79.879997	81.370003	79.720001	80.410004	31111900
META	2015-02-27	80.68	81.230003	78.620003	78.970001	30739200
META	2015-03-02	79.0	79.860001	78.519997	79.75	21662500
META	2015-03-03	79.610001	79.699997	78.519997	79.599998	18635000
META	2015-03-04	79.300003	81.150002	78.849998	80.900002	28126700
META	2015-03-05	81.230003	81.989998	81.050003	81.209999	27825700
META	2015-03-06	80.900002	81.330002	79.830002	80.010002	24488600
META	2015-03-09	79.68	79.910004	78.629997	79.440002	18925100
META	2015-03-10	78.5	79.260002	77.550003	77.550003	23067100
META	2015-03-11	77.800003	78.43	77.260002	77.57	20215700
META	2015-03-12	78.099998	79.050003	77.910004	78.93	16093300
META	2015-03-13	78.599998	79.379997	77.68	78.050003	18557300
META	2015-03-16	77.959999	78.120003	77.360001	78.07	19305400
META	2015-03-17	78.360001	79.779999	78.339996	79.360001	22170000
META	2015-03-18	79.25	81.239998	79.169998	80.910004	36912400
META	2015-03-19	81.120003	83.0	81.0	82.75	42099500
META	2015-03-20	83.389999	84.599998	83.07	83.800003	44466300
META	2015-03-23	83.919998	84.959999	83.300003	84.43	27357300
META	2015-03-24	84.709999	86.07	84.519997	85.309998	32576500
META	2015-03-25	85.5	85.519997	82.919998	82.919998	37436100
META	2015-03-26	82.720001	83.769997	82.139999	83.010002	32794800
META	2015-03-27	83.379997	83.949997	82.879997	83.300003	18372600
META	2015-03-30	83.809998	84.339996	82.410004	83.199997	24527700
META	2015-03-31	82.900002	83.5	82.209999	82.220001	19734300
META	2015-04-01	82.5	82.720001	80.870003	81.669998	22058200
META	2015-04-02	82.25	82.559998	81.440002	81.559998	19664100
META	2015-04-06	80.800003	82.809998	80.800003	82.440002	19062900
META	2015-04-07	82.650002	83.419998	82.220001	82.32	17467000
META	2015-04-08	82.629997	83.099998	81.839996	82.279999	18966700
META	2015-04-09	82.5	82.800003	81.709999	82.169998	15927300
META	2015-04-10	82.209999	82.610001	81.910004	82.040001	12529700
META	2015-04-13	81.93	83.940002	81.919998	83.010002	26883100
META	2015-04-14	83.169998	83.690002	82.440002	83.519997	19634200
META	2015-04-15	83.550003	83.660004	82.269997	82.709999	22390900
META	2015-04-16	82.470001	83.07	82.150002	82.309998	13769700
META	2015-04-17	81.480003	82.110001	80.370003	80.779999	24215000
META	2015-04-20	81.540001	83.150002	81.239998	83.089996	28796800
META	2015-04-21	84.0	84.489998	83.540001	83.620003	27171900
META	2015-04-22	84.32	84.739998	83.650002	84.629997	45548000
META	2015-04-23	84.099998	85.589996	82.410004	82.410004	73728100
META	2015-04-24	82.769997	82.940002	81.480003	81.529999	29660400
META	2015-04-27	81.870003	82.93	81.629997	81.910004	25446000
META	2015-04-28	81.830002	81.900002	80.230003	80.68	23775300
META	2015-04-29	80.010002	81.389999	79.519997	80.470001	26430300
META	2015-04-30	80.010002	80.959999	78.32	78.769997	28999000
META	2015-05-01	79.239998	79.760002	78.110001	78.989998	24136400
META	2015-05-04	79.330002	79.690002	78.629997	78.809998	14692000
META	2015-05-05	78.550003	78.800003	77.220001	77.559998	22311300
META	2015-05-06	77.970001	78.809998	77.050003	78.099998	28663000
META	2015-05-07	78.0	78.940002	77.559998	78.43	19749400
META	2015-05-08	79.099998	79.230003	78.029999	78.510002	19943600
META	2015-05-11	78.480003	79.029999	77.93	78.010002	18874100
META	2015-05-12	77.870003	77.889999	76.790001	77.459999	21285300
META	2015-05-13	77.720001	78.529999	77.650002	78.440002	21512300
META	2015-05-14	78.940002	81.849998	78.669998	81.370003	49438000
META	2015-05-15	81.410004	81.519997	80.18	80.419998	27069900
META	2015-05-18	80.330002	81.379997	80.230003	80.879997	21613700
META	2015-05-19	81.25	81.690002	80.550003	80.629997	17955400
META	2015-05-20	80.470001	81.099998	79.459999	80.550003	23056900
META	2015-05-21	80.190002	80.919998	80.080002	80.480003	13402700
META	2015-05-22	80.349998	81.309998	80.25	80.540001	19567900
META	2015-05-26	80.43	80.599998	79.080002	79.330002	16321300
META	2015-05-27	79.599998	80.660004	79.43	80.550003	14160900
META	2015-05-28	80.25	81.07	80.0	80.150002	11982000
META	2015-05-29	79.949997	80.07	78.879997	79.190002	16134600
META	2015-06-01	79.300003	80.379997	78.660004	80.290001	18119000
META	2015-06-02	79.760002	81.349998	79.559998	80.440002	18923300
META	2015-06-03	81.349998	82.529999	81.25	82.440002	31775000
META	2015-06-04	82.139999	82.949997	81.510002	82.050003	20863900
META	2015-06-05	81.870003	82.459999	81.510002	82.139999	16143100
META	2015-06-08	81.82	82.0	80.129997	80.669998	16915500
META	2015-06-09	80.599998	81.190002	79.32	80.669998	16497500
META	2015-06-10	80.830002	82.599998	80.809998	82.160004	21531200
META	2015-06-11	82.309998	82.900002	81.360001	81.830002	18656800
META	2015-06-12	81.370003	82.089996	81.199997	81.529999	11417900
META	2015-06-15	80.550003	80.93	80.07	80.709999	18805100
META	2015-06-16	80.82	81.510002	80.449997	81.059998	13693700
META	2015-06-17	81.760002	82.220001	81.339996	81.790001	18350300
META	2015-06-18	81.639999	83.190002	81.57	82.910004	26782600
META	2015-06-19	82.830002	82.980003	82.120003	82.510002	23353200
META	2015-06-22	83.410004	84.970001	83.309998	84.739998	29383100
META	2015-06-23	84.959999	87.970001	84.760002	87.879997	50667900
META	2015-06-24	87.660004	89.25	87.449997	88.860001	41370200
META	2015-06-25	89.260002	89.400002	87.839996	87.980003	27302000
META	2015-06-26	88.120003	88.339996	86.830002	88.010002	38214600
META	2015-06-29	86.610001	87.5	85.730003	85.800003	35957900
META	2015-06-30	86.599998	86.699997	85.57	85.769997	23016500
META	2015-07-01	86.769997	87.949997	86.489998	86.910004	25260000
META	2015-07-02	87.400002	87.440002	86.339996	87.290001	16908800
META	2015-07-06	86.489998	88.190002	86.389999	87.550003	24635900
META	2015-07-07	87.800003	87.849998	85.230003	87.220001	33059900
META	2015-07-08	86.290001	86.75	85.449997	85.650002	24399300
META	2015-07-09	86.730003	87.599998	85.650002	85.879997	23307400
META	2015-07-10	87.349998	88.220001	86.769997	87.949997	23245900
META	2015-07-13	88.660004	90.220001	88.419998	90.099998	29976700
META	2015-07-14	90.459999	90.800003	89.650002	89.68	26627800
META	2015-07-15	90.0	90.989998	89.419998	89.760002	30886600
META	2015-07-16	90.279999	90.860001	89.769997	90.849998	21804100
META	2015-07-17	92.550003	95.389999	92.540001	94.970001	54001600
META	2015-07-20	95.849998	98.599998	95.360001	97.910004	54860500
META	2015-07-21	98.949997	99.239998	97.139999	98.389999	39453300
META	2015-07-22	96.739998	97.580002	95.919998	97.040001	28299500
META	2015-07-23	96.959999	97.449997	94.809998	95.440002	29418800
META	2015-07-24	97.349998	97.760002	95.879997	96.949997	33444900
META	2015-07-27	96.580002	96.610001	93.830002	94.169998	38585400
META	2015-07-28	94.839996	95.559998	93.309998	95.290001	35236000
META	2015-07-29	96.32	97.279999	94.739998	96.989998	64648300
META	2015-07-30	94.910004	95.809998	91.800003	95.209999	86211300
META	2015-07-31	94.949997	96.330002	93.949997	94.010002	46509000
META	2015-08-03	93.529999	95.080002	92.800003	94.139999	29343100
META	2015-08-04	93.790001	94.730003	93.330002	94.059998	20136000
META	2015-08-05	95.25	97.089996	95.18	96.440002	29813200
META	2015-08-06	97.18	98.739998	94.419998	95.120003	42271300
META	2015-08-07	95.379997	95.400002	93.610001	94.300003	23199100
META	2015-08-10	95.68	95.900002	93.629997	94.150002	21624200
META	2015-08-11	93.730003	94.760002	92.900002	93.620003	22491000
META	2015-08-12	92.699997	94.440002	91.190002	94.190002	27050500
META	2015-08-13	94.050003	94.730003	93.349998	93.43	17451800
META	2015-08-14	93.540001	94.720001	93.209999	94.419998	15929700
META	2015-08-17	94.419998	94.459999	93.389999	93.93	18313500
META	2015-08-18	94.080002	95.849998	94.040001	95.169998	22278800
META	2015-08-19	94.629997	96.099998	94.160004	95.309998	23251300
META	2015-08-20	93.540001	94.769997	90.459999	90.559998	44598200
META	2015-08-21	87.519997	89.18	85.610001	86.059998	62778700
META	2015-08-24	77.029999	82.089996	72.0	82.089996	83710700
META	2015-08-25	86.949997	87.669998	83.0	83.0	52021200
META	2015-08-26	85.949997	87.459999	83.260002	87.190002	45124300
META	2015-08-27	89.099998	90.059998	87.190002	89.730003	42431400
META	2015-08-28	89.879997	91.480003	89.790001	91.010002	33215900
META	2015-08-31	90.599998	91.050003	88.889999	89.43	32850700
META	2015-09-01	86.849998	89.389999	86.5	87.230003	36097400
META	2015-09-02	88.809998	89.889999	87.629997	89.889999	27190500
META	2015-09-03	89.760002	89.82	87.730003	88.150002	27048200
META	2015-09-04	87.199997	88.389999	86.699997	88.260002	27328700
META	2015-09-08	89.690002	90.239998	88.830002	89.529999	27012500
META	2015-09-09	90.779999	91.980003	90.169998	90.440002	32551100
META	2015-09-10	90.07	92.059998	89.629997	91.980003	26437400
META	2015-09-11	91.68	92.080002	91.129997	92.050003	21185000
META	2015-09-14	92.309998	92.620003	91.599998	92.309998	20127900
META	2015-09-15	92.370003	93.25	91.790001	92.900002	18859400
META	2015-09-16	92.900002	93.599998	92.629997	93.449997	16321200
META	2015-09-17	93.370003	95.510002	92.900002	94.339996	27841800
META	2015-09-18	93.199997	95.190002	93.050003	94.400002	62300000
META	2015-09-21	94.620003	96.489998	94.519997	95.550003	28790000
META	2015-09-22	93.769997	94.68	91.919998	92.959999	36888900
META	2015-09-23	93.400002	94.32	92.800003	93.970001	21701400
META	2015-09-24	93.059998	94.769997	92.239998	94.410004	29106000
META	2015-09-25	95.790001	95.849998	92.059998	92.769997	28961600
META	2015-09-28	92.080002	92.290001	88.18	89.209999	41199900
META	2015-09-29	89.099998	90.059998	85.720001	86.669998	42281800
META	2015-09-30	88.440002	90.019997	88.010002	89.900002	36169100
META	2015-10-01	90.050003	90.949997	88.360001	90.949997	29283700
META	2015-10-02	88.900002	92.199997	88.370003	92.07	37881700
META	2015-10-05	92.940002	94.269997	92.660004	94.010002	27292500
META	2015-10-06	94.080002	94.169998	92.339996	92.800003	22172800
META	2015-10-07	93.110001	93.660004	91.370003	92.400002	24129300
META	2015-10-08	91.889999	93.220001	90.470001	92.470001	27290500
META	2015-10-09	92.900002	93.739998	92.239998	93.239998	20012900
META	2015-10-12	93.32	94.599998	92.669998	94.260002	18449600
META	2015-10-13	93.660004	95.370003	93.550003	94.120003	19480300
META	2015-10-14	94.080002	95.199997	93.610001	94.07	19253400
META	2015-10-15	94.989998	96.300003	94.900002	95.959999	27557500
META	2015-10-16	96.18	97.589996	95.349998	97.540001	25412900
META	2015-10-19	97.18	98.57	96.919998	98.470001	23729900
META	2015-10-20	98.730003	99.589996	96.559998	97.0	30881800
META	2015-10-21	97.370003	98.18	96.470001	97.110001	21917800
META	2015-10-22	97.790001	99.730003	97.550003	99.669998	26392100
META	2015-10-23	101.910004	102.849998	100.160004	102.190002	42809700
META	2015-10-26	102.199997	103.809998	101.550003	103.769997	25961200
META	2015-10-27	102.940002	104.099998	102.400002	103.699997	23795500
META	2015-10-28	103.900002	104.480003	102.919998	104.199997	24081500
META	2015-10-29	103.959999	105.120003	103.519997	104.879997	20316700
META	2015-10-30	104.510002	104.720001	101.650002	101.970001	33487100
META	2015-11-02	101.720001	103.470001	101.18	103.309998	24003900
META	2015-11-03	103.220001	103.650002	102.400002	102.580002	21242300
META	2015-11-04	103.190002	104.139999	102.480003	103.940002	43469300
META	2015-11-05	108.800003	110.650002	107.949997	108.760002	63232900
META	2015-11-06	108.040001	108.739998	105.910004	107.099998	35084300
META	2015-11-09	107.0	108.25	105.860001	106.489998	26383500
META	2015-11-10	105.959999	108.150002	105.239998	107.910004	25031700
META	2015-11-11	108.269997	109.870003	107.110001	109.010002	25057100
META	2015-11-12	108.480003	109.389999	108.0	108.019997	20924700
META	2015-11-13	107.709999	108.25	103.830002	103.949997	30278400
META	2015-11-16	103.32	104.169998	100.470001	104.040001	49309200
META	2015-11-17	104.620003	106.199997	104.139999	105.129997	26807200
META	2015-11-18	105.800003	107.879997	105.389999	107.769997	23836500
META	2015-11-19	107.360001	107.730003	105.949997	106.260002	25520600
META	2015-11-20	106.839996	107.870003	106.620003	107.32	22129600
META	2015-11-23	107.190002	107.470001	106.080002	106.949997	19897200
META	2015-11-24	106.0	106.489998	104.389999	105.739998	23577300
META	2015-11-25	106.330002	106.599998	105.099998	105.410004	15150800
META	2015-11-27	105.779999	105.959999	104.860001	105.449997	5913100
META	2015-11-30	105.839996	106.099998	103.75	104.239998	20383200
META	2015-12-01	104.830002	107.150002	104.5	107.120003	22781900
META	2015-12-02	107.0	107.919998	105.790001	106.07	24429100
META	2015-12-03	106.269997	106.849998	103.349998	104.379997	23236500
META	2015-12-04	104.809998	107.730003	104.110001	106.18	21224700
META	2015-12-07	106.480003	106.830002	104.660004	105.610001	15474900
META	2015-12-08	104.0	106.910004	103.949997	106.489998	20401800
META	2015-12-09	106.18	106.440002	103.550003	104.599998	23517300
META	2015-12-10	105.050003	106.400002	104.410004	105.419998	17454300
META	2015-12-11	104.150002	104.339996	101.910004	102.120003	26427700
META	2015-12-14	102.290001	104.739998	101.459999	104.660004	24648100
META	2015-12-15	105.300003	105.800003	104.279999	104.550003	21764300
META	2015-12-16	105.370003	107.089996	104.190002	106.790001	22680500
META	2015-12-17	107.489998	107.75	106.129997	106.220001	21675700
META	2015-12-18	106.080002	106.589996	103.970001	104.040001	35994200
META	2015-12-21	104.910004	105.150002	103.599998	104.769997	16138800
META	2015-12-22	105.220001	105.660004	104.809998	105.510002	14597100
META	2015-12-23	105.889999	106.110001	103.860001	104.629997	19599700
META	2015-12-24	104.739998	105.32	104.5	105.019997	6501800
META	2015-12-28	105.019997	105.980003	104.529999	105.93	13069700
META	2015-12-29	106.419998	107.739998	106.25	107.260002	17179900
META	2015-12-30	107.0	107.25	106.059998	106.220001	13115000
META	2015-12-31	106.0	106.169998	104.620003	104.660004	18391100
META	2016-01-04	101.949997	102.239998	99.75	102.220001	37912400
META	2016-01-05	102.889999	103.709999	101.669998	102.730003	23258200
META	2016-01-06	101.129997	103.769997	100.900002	102.970001	25096200
META	2016-01-07	100.5	101.43	97.300003	97.919998	45172900
META	2016-01-08	99.879997	100.5	97.029999	97.330002	35402300
META	2016-01-11	97.910004	98.599998	95.389999	97.510002	29932400
META	2016-01-12	99.0	99.959999	97.550003	99.370003	28395400
META	2016-01-13	100.580002	100.580002	95.209999	95.440002	33410600
META	2016-01-14	95.849998	98.870003	92.449997	98.370003	48658600
META	2016-01-15	93.980003	96.379997	93.540001	94.970001	46132800
META	2016-01-19	96.529999	97.419998	93.919998	95.260002	30998300
META	2016-01-20	92.830002	95.0	89.370003	94.349998	59051400
META	2016-01-21	94.910004	95.989998	92.620003	94.160004	30518900
META	2016-01-22	96.410004	98.07	95.489998	97.940002	30495400
META	2016-01-25	98.720001	99.480003	96.93	97.010002	32482000
META	2016-01-26	97.760002	97.879997	95.660004	97.339996	26877100
META	2016-01-27	97.790001	97.849998	94.230003	94.449997	58699400
META	2016-01-28	107.199997	110.339996	104.809998	109.110001	107475300
META	2016-01-29	108.989998	112.839996	108.839996	112.209999	62739500
META	2016-02-01	112.269997	115.720001	112.010002	115.089996	46132700
META	2016-02-02	114.800003	117.589996	113.199997	114.610001	59778600
META	2016-02-03	115.269997	115.339996	109.75	112.690002	56919300
META	2016-02-04	111.800003	111.940002	109.25	110.489998	38890200
META	2016-02-05	109.510002	109.580002	103.18	104.07	76894700
META	2016-02-08	100.410004	102.68	97.459999	99.75	71229700
META	2016-02-09	97.139999	102.400002	96.82	99.540001	62709000
META	2016-02-10	101.550003	103.25	100.239998	101.0	45179400
META	2016-02-11	99.599998	105.110001	98.879997	101.910004	43670600
META	2016-02-12	103.739998	104.239998	101.089996	102.010002	36176800
META	2016-02-16	103.800003	103.93	100.239998	101.610001	45687200
META	2016-02-17	102.019997	105.720001	100.400002	105.199997	44073400
META	2016-02-18	105.800003	106.0	103.029999	103.470001	29593500
META	2016-02-19	102.550003	105.019997	102.059998	104.57	32404500
META	2016-02-22	105.489998	108.25	105.339996	107.160004	35709700
META	2016-02-23	106.849998	107.470001	105.120003	105.459999	25319300
META	2016-02-24	104.209999	106.949997	102.739998	106.879997	34412400
META	2016-02-25	107.110001	108.07	105.610001	108.07	29906300
META	2016-02-26	108.699997	109.449997	107.160004	107.919998	26686200
META	2016-02-29	107.599998	108.910004	106.75	106.919998	32779000
META	2016-03-01	107.830002	109.82	107.599998	109.82	26817300
META	2016-03-02	109.68	110.550003	108.769997	109.949997	25670200
META	2016-03-03	110.25	110.300003	108.540001	109.580002	21353100
META	2016-03-04	110.050003	110.050003	107.93	108.389999	24938900
META	2016-03-07	108.07	108.07	104.720001	105.730003	31436400
META	2016-03-08	104.779999	107.370003	104.400002	105.93	25617000
META	2016-03-09	106.699997	107.510002	105.489998	107.510002	20493300
META	2016-03-10	107.910004	108.660004	105.769997	107.32	24854300
META	2016-03-11	108.480003	109.419998	107.919998	109.410004	20697600
META	2016-03-14	109.279999	110.330002	108.769997	109.889999	17249400
META	2016-03-15	109.110001	110.830002	108.839996	110.669998	17618500
META	2016-03-16	110.489998	112.5	110.099998	112.18	24744800
META	2016-03-17	112.150002	112.690002	110.730003	111.019997	24241200
META	2016-03-18	111.559998	112.419998	110.269997	111.449997	36256900
META	2016-03-21	111.660004	112.370003	111.029999	111.849998	18448000
META	2016-03-22	111.360001	112.879997	111.169998	112.25	19001100
META	2016-03-23	112.010002	113.190002	112.0	112.540001	18562000
META	2016-03-24	112.129997	113.089996	111.68	113.050003	17839100
META	2016-03-28	113.32	114.589996	112.949997	113.690002	21351800
META	2016-03-29	113.830002	116.32	113.639999	116.139999	29825300
META	2016-03-30	116.730003	116.989998	114.360001	114.699997	33235200
META	2016-03-31	114.699997	115.010002	113.769997	114.099998	21207500
META	2016-04-01	113.75	116.169998	113.349998	116.059998	24760500
META	2016-04-04	114.07	114.550003	111.610001	112.550003	48487900
META	2016-04-05	112.110001	113.32	111.900002	112.220001	22962400
META	2016-04-06	112.470001	113.809998	112.419998	113.709999	20814600
META	2016-04-07	113.790001	114.889999	113.07	113.639999	20714500
META	2016-04-08	114.25	114.330002	109.900002	110.629997	48497800
META	2016-04-11	110.699997	110.910004	108.769997	108.989998	39762300
META	2016-04-12	109.339996	111.160004	108.989998	110.610001	26248100
META	2016-04-13	112.230003	112.650002	106.519997	110.510002	88227400
META	2016-04-14	110.620003	112.040001	110.260002	110.839996	28473300
META	2016-04-15	110.790001	110.970001	109.199997	109.639999	20922800
META	2016-04-18	109.739998	110.809998	109.199997	110.449997	21167200
META	2016-04-19	111.099998	112.449997	109.160004	112.290001	30210500
META	2016-04-20	112.43	113.269997	111.559998	112.419998	21027900
META	2016-04-21	112.550003	114.040001	112.309998	113.440002	20875200
META	2016-04-22	111.209999	111.75	109.010002	110.559998	38458200
META	2016-04-25	109.870003	110.669998	109.07	110.099998	21017900
META	2016-04-26	110.489998	110.5	108.150002	108.760002	22521500
META	2016-04-27	107.940002	108.940002	106.309998	108.889999	52213100
META	2016-04-28	119.580002	120.790001	116.230003	116.730003	87110100
META	2016-04-29	116.82	117.839996	115.839996	117.580002	37140600
META	2016-05-02	117.830002	118.730003	116.57	118.57	28095200
META	2016-05-03	117.519997	118.160004	117.019997	117.43	24117500
META	2016-05-04	116.610001	118.300003	116.57	118.059998	23448400
META	2016-05-05	118.040001	118.980003	117.25	117.809998	22056700
META	2016-05-06	117.160004	119.639999	117.110001	119.489998	26395600
META	2016-05-09	119.540001	120.279999	118.900002	119.239998	21138100
META	2016-05-10	119.620003	120.5	119.0	120.5	23220000
META	2016-05-11	120.410004	121.080002	119.419998	119.519997	22038400
META	2016-05-12	119.980003	120.839996	118.900002	120.279999	22035500
META	2016-05-13	120.379997	120.639999	119.68	119.809998	18124300
META	2016-05-16	119.379997	119.610001	117.349998	118.669998	31247800
META	2016-05-17	118.82	119.010002	117.199997	117.349998	21328600
META	2016-05-18	116.800003	118.269997	116.730003	117.650002	21642300
META	2016-05-19	117.050003	117.489998	115.879997	116.809998	20544100
META	2016-05-20	116.959999	117.989998	116.949997	117.349998	18944800
META	2016-05-23	117.419998	117.599998	115.940002	115.970001	20441000
META	2016-05-24	116.239998	117.730003	116.120003	117.699997	20183600
META	2016-05-25	118.129997	118.669998	117.379997	117.889999	20019800
META	2016-05-26	118.239998	119.760002	117.919998	119.470001	18481300
META	2016-05-27	119.559998	119.849998	119.010002	119.379997	13493600
META	2016-05-31	119.459999	120.099998	118.120003	118.809998	23547600
META	2016-06-01	118.5	119.080002	117.82	118.779999	15029500
META	2016-06-02	118.690002	119.440002	118.220001	118.93	13228300
META	2016-06-03	118.980003	118.980003	117.860001	118.470001	14135100
META	2016-06-06	118.620003	119.43	118.360001	118.790001	12744700
META	2016-06-07	119.239998	119.300003	117.669998	117.760002	17103000
META	2016-06-08	117.760002	118.599998	117.269997	118.389999	14505600
META	2016-06-09	118.129997	118.68	117.709999	118.559998	13859200
META	2016-06-10	117.540001	118.110001	116.260002	116.620003	18510800
META	2016-06-13	115.0	115.480003	113.309998	113.949997	31718200
META	2016-06-14	114.07	114.949997	113.580002	114.940002	17618500
META	2016-06-15	115.300003	115.440002	114.07	114.599998	19819400
META	2016-06-16	113.870003	114.5	112.940002	114.389999	19236300
META	2016-06-17	114.419998	114.43	112.559998	113.019997	24644300
META	2016-06-20	113.769997	114.720001	112.75	113.370003	20785400
META	2016-06-21	114.120003	115.209999	113.970001	114.379997	19166300
META	2016-06-22	114.650002	114.739998	113.610001	113.910004	14846300
META	2016-06-23	114.370003	115.089996	113.540001	115.080002	16176900
META	2016-06-24	111.010002	113.68	111.0	112.080002	40643100
META	2016-06-27	111.57	111.57	108.230003	108.970001	36130400
META	2016-06-28	110.629997	112.75	110.550003	112.699997	26813800
META	2016-06-29	113.370003	114.25	113.040001	114.160004	20968300
META	2016-06-30	114.669998	115.18	113.669998	114.279999	23192700
META	2016-07-01	114.199997	115.129997	113.809998	114.190002	14980000
META	2016-07-05	113.940002	114.199997	112.970001	114.199997	14207000
META	2016-07-06	113.360001	116.790001	112.970001	116.699997	24337600
META	2016-07-07	116.629997	116.970001	115.360001	115.849998	16630200
META	2016-07-08	116.43	117.5	115.849998	117.239998	18142600
META	2016-07-11	117.709999	118.699997	117.5	117.870003	17711600
META	2016-07-12	118.629997	118.720001	117.57	117.93	15217700
META	2016-07-13	118.389999	118.400002	116.68	116.779999	16207700
META	2016-07-14	117.5	117.639999	116.699997	117.290001	14579700
META	2016-07-15	117.739998	118.279999	116.580002	116.860001	16646000
META	2016-07-18	117.32	119.610001	116.889999	119.370003	20868400
META	2016-07-19	118.989998	120.849998	118.660004	120.610001	21541300
META	2016-07-20	121.25	122.199997	120.559998	121.919998	20046500
META	2016-07-21	121.919998	122.099998	120.25	120.610001	17801700
META	2016-07-22	119.900002	121.010002	119.309998	121.0	18422400
META	2016-07-25	121.389999	121.849998	117.779999	121.629997	18487400
META	2016-07-26	122.0	122.07	120.75	121.220001	17612000
META	2016-07-27	122.419998	125.0	121.510002	123.339996	52654200
META	2016-07-28	127.519997	128.330002	123.629997	125.0	78955800
META	2016-07-29	124.650002	125.839996	123.709999	123.940002	35058800
META	2016-08-01	123.849998	124.580002	122.860001	124.309998	25006900
META	2016-08-02	124.059998	124.800003	122.07	123.089996	23968400
META	2016-08-03	123.089996	123.919998	122.309998	122.510002	18525300
META	2016-08-04	122.940002	124.790001	122.510002	124.360001	21066000
META	2016-08-05	124.980003	125.839996	124.620003	125.150002	20184000
META	2016-08-08	125.25	125.449997	124.550003	125.260002	15233900
META	2016-08-09	125.339996	126.089996	124.529999	125.059998	19621000
META	2016-08-10	125.07	125.480003	124.540001	124.879997	10670100
META	2016-08-11	125.199997	125.379997	124.75	124.900002	11729500
META	2016-08-12	124.699997	125.0	124.18	124.879997	12159000
META	2016-08-15	124.910004	124.919998	123.699997	123.900002	19295100
META	2016-08-16	123.5	123.919998	122.779999	123.300003	14222400
META	2016-08-17	123.660004	124.379997	122.849998	124.370003	13794200
META	2016-08-18	124.010002	124.260002	123.639999	123.910004	12400800
META	2016-08-19	123.599998	124.160004	123.279999	123.559998	11688300
META	2016-08-22	123.330002	124.830002	123.110001	124.150002	14386400
META	2016-08-23	124.510002	125.089996	124.25	124.370003	13309500
META	2016-08-24	124.470001	124.690002	123.089996	123.480003	12243700
META	2016-08-25	123.120003	124.370003	123.099998	123.889999	10730800
META	2016-08-26	124.050003	125.190002	123.910004	124.959999	17504800
META	2016-08-29	124.349998	126.730003	124.349998	126.540001	15925900
META	2016-08-30	126.599998	126.599998	125.150002	125.839996	17804300
META	2016-08-31	125.599998	126.220001	125.099998	126.120003	14200600
META	2016-09-01	126.379997	126.629997	125.599998	126.169998	13536100
META	2016-09-02	126.849998	126.860001	126.0	126.510002	12118800
META	2016-09-06	126.669998	129.940002	126.470001	129.729996	26278400
META	2016-09-07	130.039993	131.979996	129.949997	131.050003	27990800
META	2016-09-08	130.919998	131.080002	129.809998	130.270004	15676600
META	2016-09-09	129.710007	129.949997	127.099998	127.099998	27100700
META	2016-09-12	125.959999	128.759995	125.75	128.690002	21252800
META	2016-09-13	128.029999	128.350006	126.660004	127.209999	18016200
META	2016-09-14	126.889999	128.800003	126.889999	127.769997	15691100
META	2016-09-15	127.980003	129.100006	127.669998	128.350006	15077200
META	2016-09-16	128.199997	129.179993	128.199997	129.070007	24119200
META	2016-09-19	129.910004	129.940002	128.259995	128.649994	14958800
META	2016-09-20	128.649994	129.169998	128.029999	128.639999	11083800
META	2016-09-21	129.130005	130.009995	128.389999	129.940002	14068300
META	2016-09-22	130.5	130.729996	129.559998	130.080002	15538300
META	2016-09-23	127.559998	128.600006	127.300003	127.959999	28326300
META	2016-09-26	127.370003	128.160004	126.800003	127.309998	15064900
META	2016-09-27	127.610001	129.009995	127.43	128.690002	15637100
META	2016-09-28	129.210007	129.470001	128.399994	129.229996	12047600
META	2016-09-29	129.179993	129.289993	127.550003	128.089996	14532200
META	2016-09-30	128.029999	128.589996	127.449997	128.270004	18402900
META	2016-10-03	128.380005	129.089996	127.800003	128.770004	13156900
META	2016-10-04	129.169998	129.279999	127.550003	128.190002	14307500
META	2016-10-05	128.25	128.800003	127.830002	128.470001	12386800
META	2016-10-06	128.429993	129.059998	128.080002	128.740005	11682700
META	2016-10-07	129.039993	129.25	128.330002	128.990005	12804400
META	2016-10-10	129.679993	130.699997	129.199997	130.240005	15138700
META	2016-10-11	130.229996	130.639999	128.229996	128.880005	17537900
META	2016-10-12	129.009995	129.660004	128.460007	129.050003	11073000
META	2016-10-13	128.210007	128.25	126.75	127.82	17139300
META	2016-10-14	128.490005	128.949997	127.580002	127.879997	13345300
META	2016-10-17	128.199997	128.470001	127.32	127.540001	11351700
META	2016-10-18	128.679993	129.389999	128.009995	128.570007	13504000
META	2016-10-19	128.740005	130.470001	128.600006	130.110001	16752300
META	2016-10-20	130.070007	130.660004	129.5	130.0	13167500
META	2016-10-21	129.779999	132.130005	129.699997	132.070007	19088800
META	2016-10-24	132.720001	133.410004	132.149994	133.279999	17470200
META	2016-10-25	133.5	133.5	132.220001	132.289993	13336800
META	2016-10-26	131.639999	132.259995	130.940002	131.039993	13084700
META	2016-10-27	131.740005	131.800003	129.270004	129.690002	16741400
META	2016-10-28	130.5	132.970001	129.929993	131.289993	24545500
META	2016-10-31	132.009995	132.119995	130.880005	130.990005	15669000
META	2016-11-01	131.410004	131.940002	128.649994	129.5	22077800
META	2016-11-02	130.229996	130.229996	126.279999	127.169998	39640900
META	2016-11-03	122.0	123.279999	119.5	120.0	63766300
META	2016-11-04	119.589996	121.93	119.25	120.75	30545500
META	2016-11-07	122.830002	123.209999	121.349998	122.150002	23008900
META	2016-11-08	122.029999	124.610001	121.540001	124.220001	19460800
META	2016-11-09	121.5	123.809998	120.510002	123.18	31916000
META	2016-11-10	123.93	124.18	115.269997	120.800003	67846700
META	2016-11-11	119.529999	120.699997	118.150002	119.019997	32840100
META	2016-11-14	119.129997	119.129997	113.550003	115.080002	51377000
META	2016-11-15	116.730003	118.489998	115.830002	117.199997	34681400
META	2016-11-16	114.480003	117.879997	114.209999	116.339996	32397900
META	2016-11-17	116.809998	117.790001	116.010002	117.790001	18597800
META	2016-11-18	118.389999	119.129997	116.839996	117.019997	22879300
META	2016-11-21	118.199997	121.949997	117.800003	121.769997	35415400
META	2016-11-22	122.400002	122.980003	120.900002	121.470001	26089200
META	2016-11-23	121.230003	121.309998	119.940002	120.839996	15672100
META	2016-11-25	121.010002	121.139999	120.07	120.379997	8658600
META	2016-11-28	120.120003	121.690002	119.82	120.410004	18101300
META	2016-11-29	120.57	122.099998	120.400002	120.870003	18891000
META	2016-11-30	120.32	121.790001	117.949997	118.419998	30188900
META	2016-12-01	118.379997	118.449997	114.0	115.099998	43277000
META	2016-12-02	115.110001	116.480003	114.300003	115.400002	25070400
META	2016-12-05	115.949997	117.57	115.07	117.43	20201500
META	2016-12-06	117.690002	117.800003	116.330002	117.309998	19131200
META	2016-12-07	117.0	117.949997	116.57	117.949997	21913700
META	2016-12-08	117.980003	119.5	117.639999	118.910004	22442800
META	2016-12-09	119.220001	119.940002	118.949997	119.68	17464700
META	2016-12-12	119.220001	119.239998	117.650002	117.769997	17805500
META	2016-12-13	117.860001	121.519997	117.610001	120.309998	29768000
META	2016-12-14	120.0	121.690002	118.849998	120.209999	25913100
META	2016-12-15	120.080002	122.5	119.629997	120.57	20139600
META	2016-12-16	120.900002	121.5	119.269997	119.870003	25324300
META	2016-12-19	119.849998	120.360001	118.510002	119.239998	15918100
META	2016-12-20	119.5	119.769997	118.800003	119.089996	13684400
META	2016-12-21	118.919998	119.199997	118.480003	119.040001	10767600
META	2016-12-22	118.860001	118.989998	116.93	117.400002	16258600
META	2016-12-23	117.0	117.559998	116.300003	117.269997	10890000
META	2016-12-27	116.959999	118.68	116.860001	118.010002	12051500
META	2016-12-28	118.190002	118.25	116.650002	116.919998	12087400
META	2016-12-29	117.0	117.529999	116.059998	116.349998	9934900
META	2016-12-30	116.599998	116.830002	114.769997	115.050003	18684100
META	2017-01-03	116.029999	117.839996	115.510002	116.860001	20663900
META	2017-01-04	117.550003	119.660004	117.290001	118.690002	19630900
META	2017-01-05	118.860001	120.949997	118.32	120.669998	19492200
META	2017-01-06	120.980003	123.879997	120.029999	123.410004	28545300
META	2017-01-09	123.550003	125.43	123.040001	124.900002	22880400
META	2017-01-10	124.82	125.5	124.279999	124.349998	17324600
META	2017-01-11	124.349998	126.120003	124.059998	126.089996	18356500
META	2017-01-12	125.610001	126.730003	124.800003	126.620003	18653900
META	2017-01-13	127.489998	129.270004	127.370003	128.339996	24884300
META	2017-01-17	128.039993	128.339996	127.400002	127.870003	15294500
META	2017-01-18	128.410004	128.429993	126.839996	127.919998	13145900
META	2017-01-19	128.229996	128.350006	127.449997	127.550003	12195500
META	2017-01-20	128.100006	128.479996	126.779999	127.040001	19097200
META	2017-01-23	127.309998	129.25	126.949997	128.929993	16593600
META	2017-01-24	129.380005	129.899994	128.380005	129.369995	15162700
META	2017-01-25	130.0	131.740005	129.770004	131.479996	18731300
META	2017-01-26	131.630005	133.139999	131.440002	132.779999	20020100
META	2017-01-27	132.679993	132.949997	131.080002	132.179993	19539500
META	2017-01-30	131.580002	131.580002	129.600006	130.979996	18956100
META	2017-01-31	130.169998	130.660004	129.520004	130.320007	19790500
META	2017-02-01	132.25	133.490005	130.679993	133.229996	50139800
META	2017-02-02	133.220001	135.490005	130.399994	130.839996	54366400
META	2017-02-03	131.240005	132.850006	130.759995	130.979996	24804900
META	2017-02-06	130.979996	132.059998	130.300003	132.059998	17058500
META	2017-02-07	132.240005	133.0	131.660004	131.839996	14596400
META	2017-02-08	132.600006	134.440002	132.440002	134.199997	22390600
META	2017-02-09	134.490005	134.5	133.309998	134.139999	16470600
META	2017-02-10	134.100006	134.940002	133.679993	134.190002	15061900
META	2017-02-13	134.699997	134.699997	133.699997	134.050003	13526200
META	2017-02-14	134.100006	134.229996	132.550003	133.850006	14364900
META	2017-02-15	133.449997	133.699997	132.660004	133.440002	13226500
META	2017-02-16	133.070007	133.869995	133.020004	133.839996	12831100
META	2017-02-17	133.5	134.089996	133.169998	133.529999	12276500
META	2017-02-21	133.5	133.910004	132.899994	133.720001	14759100
META	2017-02-22	133.600006	136.789993	133.460007	136.119995	27360100
META	2017-02-23	135.889999	136.119995	134.330002	135.360001	18422500
META	2017-02-24	134.160004	135.619995	134.160004	135.440002	12625700
META	2017-02-27	135.259995	137.179993	135.020004	136.410004	14306700
META	2017-02-28	136.789993	136.809998	134.75	135.539993	16112100
META	2017-03-01	136.470001	137.479996	136.300003	137.419998	16257000
META	2017-03-02	137.089996	137.820007	136.309998	136.759995	12294800
META	2017-03-03	136.630005	137.330002	136.080002	137.169998	11160600
META	2017-03-06	136.880005	137.830002	136.509995	137.419998	12748200
META	2017-03-07	137.029999	138.369995	136.990005	137.300003	13527100
META	2017-03-08	137.149994	137.990005	137.050003	137.720001	10184500
META	2017-03-09	137.720001	138.570007	137.399994	138.240005	15535300
META	2017-03-10	138.910004	139.490005	138.220001	138.789993	16314100
META	2017-03-13	138.710007	139.679993	138.669998	139.600006	10955500
META	2017-03-14	139.460007	139.460007	138.520004	139.320007	12944000
META	2017-03-15	139.289993	140.100006	138.490005	139.720001	19344800
META	2017-03-16	140.199997	140.25	139.729996	139.990005	13612900
META	2017-03-17	140.339996	140.339996	139.699997	139.839996	20592800
META	2017-03-20	139.710007	140.190002	139.25	139.940002	12099500
META	2017-03-21	141.149994	142.309998	138.399994	138.509995	29894800
META	2017-03-22	137.929993	139.789993	137.600006	139.589996	17055400
META	2017-03-23	139.479996	140.389999	139.089996	139.529999	13022800
META	2017-03-24	140.080002	141.020004	139.759995	140.339996	16664700
META	2017-03-27	139.050003	140.649994	138.770004	140.320007	12800500
META	2017-03-28	140.360001	141.949997	140.009995	141.759995	14679400
META	2017-03-29	141.990005	142.860001	141.429993	142.649994	16527600
META	2017-03-30	142.399994	142.949997	141.850006	142.410004	12404000
META	2017-03-31	142.309998	142.630005	141.889999	142.050003	11478300
META	2017-04-03	141.929993	142.470001	140.820007	142.279999	13564000
META	2017-04-04	141.860001	142.089996	141.270004	141.729996	12948600
META	2017-04-05	142.259995	143.440002	141.289993	141.850006	17158100
META	2017-04-06	142.110001	142.220001	140.910004	141.169998	15103400
META	2017-04-07	141.199997	141.550003	140.240005	140.779999	11818300
META	2017-04-10	141.0	141.429993	140.630005	141.039993	9039400
META	2017-04-11	140.800003	141.029999	138.809998	139.919998	16638100
META	2017-04-12	139.720001	140.399994	139.440002	139.580002	11612500
META	2017-04-13	139.619995	140.580002	139.330002	139.389999	10965600
META	2017-04-17	139.759995	141.550003	139.75	141.419998	11519700
META	2017-04-18	141.270004	141.910004	140.610001	140.960007	14807500
META	2017-04-19	141.350006	143.039993	141.270004	142.270004	15563900
META	2017-04-20	142.949997	144.25	142.690002	143.800003	15968200
META	2017-04-21	143.899994	144.169998	142.270004	143.679993	12382000
META	2017-04-24	144.960007	145.669998	144.339996	145.470001	14407200
META	2017-04-25	145.789993	147.149994	145.789993	146.490005	17767500
META	2017-04-26	147.089996	147.589996	146.089996	146.559998	12395000
META	2017-04-27	146.669998	147.75	146.139999	147.699997	11275100
META	2017-04-28	149.5	151.529999	149.070007	150.25	30652200
META	2017-05-01	151.740005	152.570007	151.419998	152.460007	25218300
META	2017-05-02	153.339996	153.440002	151.660004	152.779999	21870400
META	2017-05-03	153.600006	153.600006	151.339996	151.800003	29782500
META	2017-05-04	150.169998	151.520004	148.720001	150.850006	36225500
META	2017-05-05	151.449997	151.630005	149.789993	150.240005	17148500
META	2017-05-08	150.710007	151.080002	149.740005	151.059998	15827500
META	2017-05-09	151.490005	152.589996	150.210007	150.479996	17453900
META	2017-05-10	150.229996	150.520004	148.860001	150.289993	12080700
META	2017-05-11	150.309998	150.649994	149.410004	150.039993	11841900
META	2017-05-12	150.399994	150.460007	149.630005	150.330002	9598200
META	2017-05-15	150.169998	151.479996	149.770004	150.190002	15064700
META	2017-05-16	150.110001	150.210007	149.029999	149.779999	14550800
META	2017-05-17	148.0	148.669998	144.419998	144.850006	28300100
META	2017-05-18	144.720001	148.149994	144.509995	147.660004	23031600
META	2017-05-19	148.449997	149.389999	147.960007	148.059998	16187900
META	2017-05-22	148.080002	148.589996	147.690002	148.240005	12586700
META	2017-05-23	148.520004	148.809998	147.25	148.070007	12817800
META	2017-05-24	148.509995	150.229996	148.419998	150.039993	17862400
META	2017-05-25	150.300003	152.589996	149.949997	151.960007	19891400
META	2017-05-26	152.229996	152.25	151.149994	152.130005	14996200
META	2017-05-30	151.970001	152.899994	151.639999	152.380005	13226000
META	2017-05-31	152.699997	153.350006	151.089996	151.460007	18023900
META	2017-06-01	151.75	152.289993	150.300003	151.529999	14530600
META	2017-06-02	151.850006	153.630005	151.300003	153.610001	16854400
META	2017-06-05	153.639999	154.710007	153.410004	153.630005	12520400
META	2017-06-06	153.410004	154.520004	152.479996	152.809998	13457100
META	2017-06-07	153.270004	153.75	152.339996	153.119995	12066700
META	2017-06-08	154.080002	154.729996	153.100006	154.710007	17799400
META	2017-06-09	154.770004	155.589996	146.610001	149.600006	35577700
META	2017-06-12	148.169998	149.199997	144.559998	148.440002	33170200
META	2017-06-13	150.149994	151.179993	148.899994	150.679993	20483400
META	2017-06-14	151.259995	152.399994	149.050003	150.25	20808800
META	2017-06-15	147.669998	150.039993	146.369995	149.800003	18994200
META	2017-06-16	149.589996	150.830002	148.600006	150.639999	22882400
META	2017-06-19	151.710007	153.570007	151.710007	152.869995	19026500
META	2017-06-20	152.880005	153.839996	152.210007	152.25	14743900
META	2017-06-21	152.360001	154.080002	151.880005	153.910004	15039800
META	2017-06-22	153.009995	154.550003	152.910004	153.399994	13005500
META	2017-06-23	152.720001	155.199997	152.649994	155.070007	18027000
META	2017-06-26	156.25	156.5	153.199997	153.589996	18049700
META	2017-06-27	152.839996	153.309998	150.389999	150.580002	19360800
META	2017-06-28	150.919998	153.470001	149.860001	153.240005	16719100
META	2017-06-29	152.279999	152.5	148.919998	151.039993	23973500
META	2017-06-30	151.899994	151.919998	150.059998	150.979996	17666000
META	2017-07-03	151.720001	152.149994	147.800003	148.429993	13862700
META	2017-07-05	149.0	150.850006	148.130005	150.339996	14334300
META	2017-07-06	149.029999	150.039993	148.0	148.820007	14951800
META	2017-07-07	149.25	151.990005	149.190002	151.440002	13615900
META	2017-07-10	151.690002	153.979996	151.509995	153.5	13378700
META	2017-07-11	153.369995	155.419998	152.910004	155.270004	13667700
META	2017-07-12	156.490005	159.160004	156.199997	158.899994	22739400
META	2017-07-13	158.740005	159.779999	158.419998	159.259995	13929200
META	2017-07-14	160.130005	160.320007	159.330002	159.970001	16371200
META	2017-07-17	160.25	160.779999	158.809998	159.729996	12858800
META	2017-07-18	159.660004	163.729996	159.419998	162.860001	23722900
META	2017-07-19	163.589996	165.699997	163.169998	164.139999	26273600
META	2017-07-20	164.800003	165.0	162.809998	164.529999	18523100
META	2017-07-21	164.160004	165.050003	163.75	164.429993	14744000
META	2017-07-24	164.639999	166.169998	164.309998	166.0	17367000
META	2017-07-25	165.009995	165.539993	163.860001	165.279999	15383200
META	2017-07-26	166.009995	166.009995	164.100006	165.610001	35236900
META	2017-07-27	174.699997	175.490005	167.5	170.440002	68910700
META	2017-07-28	169.070007	173.429993	169.050003	172.449997	24557600
META	2017-07-31	172.0	172.720001	168.550003	169.25	25478900
META	2017-08-01	169.820007	170.470001	169.050003	169.860001	14385000
META	2017-08-02	170.300003	170.550003	166.910004	169.300003	17433800
META	2017-08-03	169.300003	169.699997	168.25	168.589996	10793800
META	2017-08-04	168.970001	170.059998	168.690002	169.619995	10777700
META	2017-08-07	169.949997	172.059998	169.660004	171.979996	12787800
META	2017-08-08	171.880005	173.050003	170.619995	171.229996	14393500
META	2017-08-09	169.979996	171.449997	169.559998	171.179993	10815000
META	2017-08-10	170.059998	170.589996	166.850006	167.399994	20832700
META	2017-08-11	167.949997	168.820007	166.850006	168.080002	13791200
META	2017-08-14	170.089996	171.080002	169.289993	170.75	12954200
META	2017-08-15	171.490005	171.5	170.009995	171.0	8729200
META	2017-08-16	171.25	171.380005	169.240005	170.0	15779900
META	2017-08-17	169.339996	169.860001	166.850006	166.910004	17216000
META	2017-08-18	166.839996	168.669998	166.210007	167.410004	15093600
META	2017-08-21	167.160004	168.0	165.820007	167.779999	11907500
META	2017-08-22	168.279999	169.869995	167.149994	169.639999	11391000
META	2017-08-23	168.839996	169.360001	168.199997	168.710007	9856500
META	2017-08-24	168.880005	169.289993	166.410004	167.740005	14030400
META	2017-08-25	167.860001	168.380005	166.179993	166.320007	12614500
META	2017-08-28	166.910004	167.699997	166.330002	167.240005	8553700
META	2017-08-29	165.25	168.429993	165.0	168.050003	11121000
META	2017-08-30	168.169998	170.179993	167.630005	169.919998	11138300
META	2017-08-31	170.399994	172.149994	170.059998	171.970001	17226500
META	2017-09-01	172.399994	172.919998	171.309998	172.020004	11677600
META	2017-09-05	171.270004	172.389999	169.550003	170.720001	13210900
META	2017-09-06	170.910004	172.479996	169.570007	172.089996	13906300
META	2017-09-07	171.940002	173.309998	170.270004	173.210007	18049500
META	2017-09-08	173.089996	173.490005	170.800003	170.949997	10998500
META	2017-09-11	172.399994	173.889999	172.199997	173.509995	12372000
META	2017-09-12	173.759995	174.0	171.75	172.960007	11186300
META	2017-09-13	173.009995	173.169998	172.059998	173.050003	9119300
META	2017-09-14	172.259995	172.279999	170.5	170.960007	15615700
META	2017-09-15	170.880005	172.339996	170.259995	171.639999	15660500
META	2017-09-18	171.990005	172.070007	169.339996	170.009995	12954000
META	2017-09-19	170.619995	172.559998	170.360001	172.520004	13168600
META	2017-09-20	172.5	173.050003	170.699997	172.169998	12264100
META	2017-09-21	171.690002	172.270004	170.009995	171.110001	11161400
META	2017-09-22	170.210007	171.729996	169.220001	170.539993	12097100
META	2017-09-25	169.240005	169.300003	161.559998	162.869995	41251600
META	2017-09-26	164.5	165.5	162.779999	164.210007	23363300
META	2017-09-27	165.899994	168.339996	165.570007	167.679993	19242500
META	2017-09-28	167.940002	169.070007	167.160004	168.729996	12178700
META	2017-09-29	168.830002	171.660004	168.809998	170.869995	15340400
META	2017-10-02	171.389999	171.869995	168.75	169.470001	13392300
META	2017-10-03	169.300003	170.729996	169.199997	169.960007	8190300
META	2017-10-04	169.830002	170.669998	168.289993	168.419998	12127900
META	2017-10-05	169.179993	171.309998	168.600006	171.240005	14580600
META	2017-10-06	170.25	172.369995	169.75	172.229996	13124500
META	2017-10-09	172.699997	174.880005	172.0	172.5	14570400
META	2017-10-10	173.0	173.199997	170.800003	171.589996	11341100
META	2017-10-11	171.949997	172.779999	171.399994	172.740005	11283700
META	2017-10-12	172.610001	173.850006	172.289993	172.550003	10351000
META	2017-10-13	173.449997	174.649994	173.199997	173.740005	13658300
META	2017-10-16	174.490005	175.0	174.059998	174.520004	11498800
META	2017-10-17	174.710007	176.130005	174.360001	176.110001	15990100
META	2017-10-18	176.649994	176.740005	175.75	176.029999	12752400
META	2017-10-19	174.929993	176.029999	172.630005	174.559998	14048400
META	2017-10-20	175.5	175.880005	174.630005	174.979996	12602200
META	2017-10-23	175.199997	175.339996	171.25	171.270004	13852700
META	2017-10-24	172.300003	173.240005	171.5	171.800003	12267900
META	2017-10-25	171.899994	172.25	168.889999	170.600006	15868200
META	2017-10-26	171.380005	172.289993	170.389999	170.630005	11833100
META	2017-10-27	174.149994	178.210007	173.899994	177.880005	30285300
META	2017-10-30	179.259995	180.690002	177.610001	179.869995	24353200
META	2017-10-31	180.570007	180.800003	178.940002	180.059998	20174200
META	2017-11-01	182.360001	182.899994	180.570007	182.660004	40918300
META	2017-11-02	180.630005	181.940002	177.339996	178.919998	35529900
META	2017-11-03	179.289993	179.860001	176.710007	178.919998	17822100
META	2017-11-06	178.559998	180.449997	178.309998	180.169998	13312700
META	2017-11-07	180.5	180.75	178.960007	180.25	12928200
META	2017-11-08	179.789993	180.350006	179.110001	179.559998	10494100
META	2017-11-09	178.309998	179.399994	177.089996	179.300003	12610300
META	2017-11-10	178.350006	179.100006	177.960007	178.460007	11070200
META	2017-11-13	177.5	179.039993	177.300003	178.770004	9523400
META	2017-11-14	178.130005	178.970001	177.179993	178.070007	9585900
META	2017-11-15	176.660004	178.570007	176.399994	177.949997	10253700
META	2017-11-16	178.759995	179.830002	178.5	179.589996	15607600
META	2017-11-17	179.300003	179.979996	178.899994	179.0	13018000
META	2017-11-20	178.869995	179.5	178.100006	178.740005	10052400
META	2017-11-21	179.149994	181.889999	178.990005	181.860001	14504000
META	2017-11-22	181.300003	181.729996	180.440002	180.869995	10376300
META	2017-11-24	180.399994	183.149994	180.289993	182.779999	9426300
META	2017-11-27	182.559998	183.729996	181.990005	183.029999	12344500
META	2017-11-28	183.509995	184.25	182.089996	182.419998	14379700
META	2017-11-29	181.889999	181.970001	174.0	175.130005	41933500
META	2017-11-30	176.850006	178.279999	175.199997	177.179993	25307600
META	2017-12-01	176.029999	177.479996	172.339996	175.100006	20182500
META	2017-12-04	176.289993	176.570007	170.789993	171.470001	24459400
META	2017-12-05	170.449997	175.380005	169.009995	172.830002	20184900
META	2017-12-06	172.5	176.770004	171.899994	176.059998	20255800
META	2017-12-07	175.800003	180.389999	175.800003	180.139999	20404500
META	2017-12-08	181.529999	182.279999	178.740005	179.0	19883800
META	2017-12-11	179.300003	180.220001	178.800003	179.039993	13168600
META	2017-12-12	178.600006	179.179993	176.600006	176.960007	16854100
META	2017-12-13	177.300003	179.160004	177.25	178.300003	14615700
META	2017-12-14	178.289993	180.360001	177.679993	178.389999	13591000
META	2017-12-15	179.020004	180.490005	178.360001	180.179993	28463100
META	2017-12-18	181.009995	181.300003	179.75	180.820007	17265400
META	2017-12-19	179.949997	180.080002	178.220001	179.509995	14920600
META	2017-12-20	179.809998	179.809998	177.360001	177.889999	11860500
META	2017-12-21	177.940002	178.679993	177.050003	177.449997	11600700
META	2017-12-22	177.139999	177.529999	176.229996	177.199997	8509500
META	2017-12-26	176.630005	177.0	174.669998	175.990005	8897300
META	2017-12-27	176.550003	178.440002	176.259995	177.619995	9496100
META	2017-12-28	177.949997	178.940002	177.679993	177.919998	12220800
META	2017-12-29	178.0	178.850006	176.460007	176.460007	10261500
META	2018-01-02	177.679993	181.580002	177.550003	181.419998	18151900
META	2018-01-03	181.880005	184.779999	181.330002	184.669998	16886600
META	2018-01-04	184.899994	186.210007	184.100006	184.330002	13880900
META	2018-01-05	185.589996	186.899994	184.929993	186.850006	13574500
META	2018-01-08	187.199997	188.899994	186.330002	188.279999	17994700
META	2018-01-09	188.699997	188.800003	187.100006	187.869995	12393100
META	2018-01-10	186.940002	187.889999	185.630005	187.839996	10529900
META	2018-01-11	188.399994	188.399994	187.380005	187.770004	9588600
META	2018-01-12	178.059998	181.479996	177.399994	179.369995	77551300
META	2018-01-16	181.5	181.75	178.039993	178.389999	36183800
META	2018-01-17	179.259995	179.320007	175.800003	177.600006	27992400
META	2018-01-18	178.130005	180.979996	177.080002	179.800003	23304900
META	2018-01-19	180.850006	182.369995	180.169998	181.289993	26826500
META	2018-01-22	180.800003	185.389999	180.410004	185.369995	21059500
META	2018-01-23	186.050003	189.550003	185.550003	189.350006	25678800
META	2018-01-24	189.889999	190.660004	186.520004	186.550003	24334500
META	2018-01-25	187.949997	188.619995	186.600006	187.479996	17377700
META	2018-01-26	187.75	190.0	186.809998	190.0	17759200
META	2018-01-29	188.75	188.839996	185.630005	185.979996	20453200
META	2018-01-30	187.619995	188.179993	181.839996	187.119995	20858600
META	2018-01-31	188.369995	189.830002	185.220001	186.889999	43275100
META	2018-02-01	188.220001	195.320007	187.889999	193.089996	54211300
META	2018-02-02	192.039993	194.210007	189.979996	190.279999	26677500
META	2018-02-05	186.929993	190.610001	180.610001	181.259995	33128200
META	2018-02-06	178.570007	185.770004	177.740005	185.309998	37758500
META	2018-02-07	184.149994	185.080002	179.949997	180.179993	27601900
META	2018-02-08	181.009995	181.839996	171.479996	171.580002	38478300
META	2018-02-09	174.759995	176.899994	167.179993	176.110001	39887600
META	2018-02-12	177.059998	177.550003	171.839996	176.410004	32092100
META	2018-02-13	175.619995	175.970001	173.100006	173.149994	21809400
META	2018-02-14	173.449997	179.809998	173.210007	179.520004	28929700
META	2018-02-15	180.5	180.5	176.839996	179.960007	20922100
META	2018-02-16	178.990005	179.880005	176.300003	177.360001	20645300
META	2018-02-20	175.770004	177.949997	175.110001	176.009995	21204900
META	2018-02-21	176.710007	181.270004	176.399994	177.910004	23200800
META	2018-02-22	178.699997	180.210007	177.410004	178.990005	18464200
META	2018-02-23	179.899994	183.389999	179.509995	183.289993	19007300
META	2018-02-26	184.580002	185.660004	183.220001	184.929993	17599700
META	2018-02-27	184.449997	184.699997	181.460007	181.460007	15849800
META	2018-02-28	182.300003	182.880005	178.139999	178.320007	18783000
META	2018-03-01	179.009995	180.119995	174.410004	175.940002	23201600
META	2018-03-02	173.289993	177.110001	172.990005	176.619995	20025900
META	2018-03-05	176.199997	181.149994	175.889999	180.399994	16189300
META	2018-03-06	181.779999	182.380005	179.110001	179.779999	15086800
META	2018-03-07	178.740005	183.820007	178.070007	183.710007	19097300
META	2018-03-08	183.559998	184.399994	181.449997	182.339996	17225900
META	2018-03-09	183.910004	185.509995	183.210007	185.229996	18526300
META	2018-03-12	185.229996	186.100006	184.220001	184.759995	15301200
META	2018-03-13	185.610001	185.990005	181.110001	181.880005	18067500
META	2018-03-14	182.600006	184.25	181.850006	184.190002	16821700
META	2018-03-15	183.240005	184.0	182.190002	183.860001	15614300
META	2018-03-16	184.490005	185.330002	183.410004	185.089996	24403400
META	2018-03-19	177.009995	177.169998	170.059998	172.559998	88140100
META	2018-03-20	167.470001	170.199997	161.949997	168.149994	129851800
META	2018-03-21	164.800003	173.399994	163.300003	169.389999	106598800
META	2018-03-22	166.130005	170.270004	163.720001	164.889999	73743000
META	2018-03-23	165.440002	166.600006	159.020004	159.389999	53609700
META	2018-03-26	160.820007	161.100006	149.020004	160.059998	126116600
META	2018-03-27	156.309998	162.850006	150.75	152.220001	79117000
META	2018-03-28	151.649994	155.880005	150.800003	153.029999	60029200
META	2018-03-29	155.149994	161.419998	154.139999	159.789993	59434300
META	2018-04-02	157.809998	159.199997	154.110001	155.389999	36796000
META	2018-04-03	156.550003	157.389999	150.809998	156.110001	42543900
META	2018-04-04	152.029999	155.559998	150.509995	155.100006	49885600
META	2018-04-05	161.559998	161.570007	156.649994	159.339996	41449600
META	2018-04-06	157.729996	161.419998	156.809998	157.199997	41644800
META	2018-04-09	157.820007	160.529999	156.039993	157.929993	34915200
META	2018-04-10	157.929993	165.979996	157.009995	165.039993	57889300
META	2018-04-11	165.360001	168.649994	163.25	166.320007	56144600
META	2018-04-12	166.979996	167.449997	163.100006	163.869995	38263000
META	2018-04-13	164.580002	165.699997	163.770004	164.520004	19990600
META	2018-04-16	165.720001	165.779999	163.389999	164.830002	18119400
META	2018-04-17	165.830002	169.0	165.660004	168.660004	22743000
META	2018-04-18	166.880005	168.119995	165.770004	166.360001	20969600
META	2018-04-19	166.199997	168.330002	165.199997	168.100006	22235000
META	2018-04-20	167.789993	168.429993	165.809998	166.279999	19119400
META	2018-04-23	167.270004	168.449997	165.089996	165.839996	23088100
META	2018-04-24	165.429993	166.100006	158.190002	159.690002	35079900
META	2018-04-25	160.139999	161.059998	156.190002	159.690002	41083600
META	2018-04-26	173.220001	176.270004	170.800003	174.160004	77556900
META	2018-04-27	176.809998	177.100006	172.600006	173.589996	29804700
META	2018-04-30	173.789993	175.720001	171.710007	172.0	20750500
META	2018-05-01	172.0	174.020004	170.229996	173.860001	26025900
META	2018-05-02	174.25	178.080002	174.199997	176.070007	30424500
META	2018-05-03	175.130005	176.119995	172.119995	174.020004	24026100
META	2018-05-04	173.080002	176.979996	173.059998	176.610001	17677800
META	2018-05-07	177.350006	179.5	177.169998	177.970001	18697200
META	2018-05-08	178.25	179.039993	177.110001	178.919998	15577200
META	2018-05-09	179.669998	183.009995	178.779999	182.660004	23282800
META	2018-05-10	183.149994	186.130005	182.5	185.529999	21071400
META	2018-05-11	184.850006	188.320007	184.179993	186.990005	21207800
META	2018-05-14	187.710007	187.860001	186.199997	186.639999	15646700
META	2018-05-15	184.880005	185.289993	183.199997	184.320007	15429400
META	2018-05-16	183.699997	184.320007	182.660004	183.199997	16975500
META	2018-05-17	182.679993	184.059998	182.220001	183.759995	14840700
META	2018-05-18	183.490005	184.190002	182.610001	182.679993	13130500
META	2018-05-21	183.770004	185.300003	183.130005	184.490005	13532900
META	2018-05-22	184.929993	185.419998	183.429993	183.800003	12731400
META	2018-05-23	182.5	186.910004	182.179993	186.899994	16628100
META	2018-05-24	185.880005	186.800003	185.029999	185.929993	12354700
META	2018-05-25	186.020004	186.330002	184.449997	184.919998	10965100
META	2018-05-29	184.339996	186.809998	183.710007	185.740005	16398900
META	2018-05-30	186.539993	188.0	185.25	187.669998	13736900
META	2018-05-31	187.869995	192.720001	187.479996	191.779999	30782600
META	2018-06-01	193.070007	194.550003	192.070007	193.990005	17307200
META	2018-06-04	191.839996	193.979996	191.470001	193.279999	18939800
META	2018-06-05	194.300003	195.0	192.619995	192.940002	15544300
META	2018-06-06	191.029999	192.529999	189.110001	191.339996	22558900
META	2018-06-07	190.75	190.970001	186.770004	188.179993	21503200
META	2018-06-08	187.529999	189.479996	186.429993	189.100006	12677100
META	2018-06-11	188.809998	192.600006	188.800003	191.539993	12928900
META	2018-06-12	192.169998	193.279999	191.559998	192.399994	11562700
META	2018-06-13	192.740005	194.5	191.910004	192.410004	15853800
META	2018-06-14	193.100006	197.279999	192.910004	196.809998	19120900
META	2018-06-15	195.789993	197.070007	194.639999	195.850006	21860900
META	2018-06-18	194.800003	199.580002	194.130005	198.309998	16826000
META	2018-06-19	196.240005	197.960007	193.789993	197.490005	19994000
META	2018-06-20	199.100006	203.550003	198.809998	202.0	28230900
META	2018-06-21	202.759995	203.389999	200.089996	201.5	19045700
META	2018-06-22	201.160004	202.240005	199.309998	201.740005	17420200
META	2018-06-25	200.0	200.0	193.110001	196.350006	25275100
META	2018-06-26	197.600006	199.100006	196.229996	199.0	17897600
META	2018-06-27	199.179993	200.75	195.800003	195.839996	18734400
META	2018-06-28	195.179993	197.339996	193.259995	196.229996	18172400
META	2018-06-29	197.320007	197.600006	193.960007	194.320007	15811600
META	2018-07-02	193.369995	197.449997	192.220001	197.360001	13961600
META	2018-07-03	194.550003	195.399994	192.520004	192.729996	13489500
META	2018-07-05	194.740005	198.649994	194.029999	198.449997	19684200
META	2018-07-06	198.449997	203.639999	197.699997	203.229996	19740100
META	2018-07-09	204.929993	205.800003	202.119995	204.740005	18149400
META	2018-07-10	204.5	204.910004	202.259995	203.539993	13190100
META	2018-07-11	202.220001	204.5	201.75	202.539993	12927400
META	2018-07-12	203.429993	207.080002	203.190002	206.919998	15454700
META	2018-07-13	207.809998	208.429993	206.449997	207.320007	11486800
META	2018-07-16	207.5	208.720001	206.839996	207.229996	11078200
META	2018-07-17	204.899994	210.460007	204.839996	209.990005	15349900
META	2018-07-18	209.820007	210.990005	208.440002	209.360001	15334900
META	2018-07-19	208.770004	209.990005	207.759995	208.089996	11350400
META	2018-07-20	208.850006	211.5	208.5	209.940002	16163900
META	2018-07-23	210.580002	211.619995	208.800003	210.910004	16732000
META	2018-07-24	215.110001	216.199997	212.600006	214.669998	28468700
META	2018-07-25	215.720001	218.619995	214.270004	217.5	58954200
META	2018-07-26	174.889999	180.130005	173.75	176.259995	169803700
META	2018-07-27	179.869995	179.929993	173.0	174.889999	60073700
META	2018-07-30	175.300003	175.300003	166.559998	171.059998	65280800
META	2018-07-31	170.669998	174.240005	170.0	172.580002	40356500
META	2018-08-01	173.929993	175.080002	170.899994	171.649994	34042100
META	2018-08-02	170.679993	176.789993	170.270004	176.369995	32400000
META	2018-08-03	177.690002	178.850006	176.149994	177.779999	24763400
META	2018-08-06	178.970001	185.789993	178.380005	185.690002	49716200
META	2018-08-07	186.5	188.300003	183.720001	183.809998	33398600
META	2018-08-08	184.75	186.850006	183.759995	185.179993	22205200
META	2018-08-09	185.850006	186.570007	182.479996	183.089996	19732100
META	2018-08-10	182.039993	182.100006	179.419998	180.259995	21500400
META	2018-08-13	180.100006	182.610001	178.899994	180.050003	17423300
META	2018-08-14	180.710007	181.990005	178.619995	181.110001	19102000
META	2018-08-15	179.339996	180.869995	174.779999	179.529999	33020200
META	2018-08-16	180.419998	180.5	174.009995	174.699997	31351800
META	2018-08-17	174.5	176.220001	172.039993	173.800003	24893200
META	2018-08-20	174.039993	174.570007	170.910004	172.5	21518000
META	2018-08-21	172.809998	174.169998	171.389999	172.619995	19578500
META	2018-08-22	172.210007	174.240005	172.130005	173.639999	16894100
META	2018-08-23	173.089996	175.550003	172.830002	172.899994	18053600
META	2018-08-24	173.699997	174.820007	172.919998	174.649994	14631600
META	2018-08-27	175.990005	178.669998	175.789993	177.460007	17921900
META	2018-08-28	178.100006	178.240005	175.830002	176.259995	15910700
META	2018-08-29	176.300003	176.789993	174.75	175.899994	18494100
META	2018-08-30	175.899994	179.789993	175.699997	177.639999	24216500
META	2018-08-31	177.149994	177.619995	174.979996	175.729996	18065200
META	2018-09-04	173.5	173.889999	168.800003	171.160004	29809000
META	2018-09-05	169.490005	171.130005	166.669998	167.179993	31226700
META	2018-09-06	166.979996	166.979996	160.0	162.529999	41514800
META	2018-09-07	160.309998	164.630005	160.160004	163.039993	24300600
META	2018-09-10	163.509995	165.009995	162.160004	164.179993	20197700
META	2018-09-11	163.940002	167.190002	163.720001	165.940002	20457100
META	2018-09-12	163.25	164.490005	161.800003	162.0	24078100
META	2018-09-13	162.0	163.320007	160.860001	161.360001	25453800
META	2018-09-14	161.720001	162.839996	160.339996	162.320007	21770400
META	2018-09-17	161.919998	162.059998	159.770004	160.580002	21005300
META	2018-09-18	159.389999	161.759995	158.869995	160.300003	22465200
META	2018-09-19	160.080002	163.440002	159.479996	163.059998	19629000
META	2018-09-20	164.5	166.449997	164.470001	166.020004	18936000
META	2018-09-21	166.639999	167.25	162.809998	162.929993	45994800
META	2018-09-24	161.029999	165.699997	160.880005	165.410004	19222800
META	2018-09-25	161.990005	165.589996	161.149994	164.910004	27622800
META	2018-09-26	164.300003	169.300003	164.210007	166.949997	25252200
META	2018-09-27	167.550003	171.770004	167.210007	168.839996	27266900
META	2018-09-28	168.330002	168.789993	162.559998	164.460007	34265600
META	2018-10-01	163.029999	165.880005	161.259995	162.440002	26407700
META	2018-10-02	161.580002	162.279999	158.669998	159.330002	36031000
META	2018-10-03	160.0	163.660004	159.529999	162.429993	23109500
META	2018-10-04	161.460007	161.460007	157.350006	158.850006	25739600
META	2018-10-05	159.210007	160.899994	156.199997	157.330002	25744000
META	2018-10-08	155.539993	158.339996	154.389999	157.25	24046000
META	2018-10-09	157.690002	160.589996	157.419998	157.899994	18844400
META	2018-10-10	156.820007	157.690002	151.309998	151.380005	30610000
META	2018-10-11	150.130005	154.809998	149.160004	153.350006	35338900
META	2018-10-12	156.729996	156.889999	151.300003	153.740005	25293500
META	2018-10-15	153.320007	155.570007	152.550003	153.520004	15433500
META	2018-10-16	155.399994	159.460007	155.009995	158.779999	19180100
META	2018-10-17	159.559998	160.490005	157.949997	159.419998	17592000
META	2018-10-18	158.509995	158.660004	153.279999	154.919998	21675100
META	2018-10-19	155.860001	157.350006	153.550003	154.050003	19761300
META	2018-10-22	154.759995	157.339996	154.460007	154.779999	15424700
META	2018-10-23	151.220001	154.770004	150.850006	154.389999	19095000
META	2018-10-24	154.279999	154.649994	145.600006	146.039993	27744600
META	2018-10-25	147.729996	152.210007	147.0	150.949997	22105700
META	2018-10-26	145.820007	149.0	143.800003	145.369995	31303300
META	2018-10-29	148.5	148.830002	139.029999	142.089996	31336800
META	2018-10-30	139.940002	146.639999	139.740005	146.220001	50528300
META	2018-10-31	155.0	156.399994	148.960007	151.789993	60101300
META	2018-11-01	151.520004	152.75	149.350006	151.75	25640800
META	2018-11-02	151.800003	154.130005	148.960007	150.350006	24708700
META	2018-11-05	150.100006	150.190002	147.440002	148.679993	15971200
META	2018-11-06	149.309998	150.970001	148.0	149.940002	16667100
META	2018-11-07	151.570007	153.009995	149.830002	151.529999	21877400
META	2018-11-08	150.490005	150.940002	146.740005	147.869995	24145800
META	2018-11-09	146.75	147.759995	144.070007	144.960007	17326900
META	2018-11-12	144.479996	145.039993	140.490005	141.550003	18542100
META	2018-11-13	142.0	144.880005	141.619995	142.160004	15141700
META	2018-11-14	143.699997	145.580002	141.550003	144.220001	22068400
META	2018-11-15	142.330002	144.839996	140.830002	143.850006	30320300
META	2018-11-16	141.070007	141.770004	137.770004	139.529999	37250600
META	2018-11-19	137.610001	137.75	131.210007	131.550003	44362700
META	2018-11-20	127.029999	134.160004	126.849998	132.429993	41939500
META	2018-11-21	134.399994	137.190002	134.130005	134.820007	25469700
META	2018-11-23	133.649994	134.5	131.259995	131.729996	11886100
META	2018-11-26	133.0	137.0	132.779999	136.380005	24263600
META	2018-11-27	135.75	136.610001	133.710007	135.0	20750300
META	2018-11-28	136.279999	136.789993	131.850006	136.759995	29847500
META	2018-11-29	135.919998	139.990005	135.660004	138.679993	24238700
META	2018-11-30	138.259995	140.970001	137.360001	140.610001	25732600
META	2018-12-03	143.0	143.679993	140.759995	141.089996	24819200
META	2018-12-04	140.729996	143.389999	137.160004	137.929993	30307400
META	2018-12-06	133.820007	139.699997	133.669998	139.630005	28218100
META	2018-12-07	139.25	140.869995	136.660004	137.419998	21195500
META	2018-12-10	139.600006	143.050003	139.009995	141.850006	26422200
META	2018-12-11	143.880005	143.880005	141.100006	142.080002	20300300
META	2018-12-12	143.080002	147.190002	142.509995	144.5	23696900
META	2018-12-13	145.570007	145.850006	143.190002	145.009995	18148600
META	2018-12-14	143.339996	146.009995	142.509995	144.059998	21785800
META	2018-12-17	143.080002	144.919998	138.419998	140.190002	24334000
META	2018-12-18	141.080002	145.929993	139.830002	143.660004	24709100
META	2018-12-19	141.210007	144.910004	132.5	133.240005	57404900
META	2018-12-20	130.699997	135.570007	130.0	133.399994	40297900
META	2018-12-21	133.389999	134.899994	123.419998	124.949997	56901500
META	2018-12-24	123.099998	129.740005	123.019997	124.059998	22066000
META	2018-12-26	126.0	134.240005	125.889999	134.179993	39723400
META	2018-12-27	132.440002	134.990005	129.669998	134.520004	31202500
META	2018-12-28	135.339996	135.919998	132.199997	133.199997	22627600
META	2018-12-31	134.449997	134.639999	129.949997	131.089996	24625300
META	2019-01-02	128.990005	137.509995	128.559998	135.679993	28146200
META	2019-01-03	134.690002	137.169998	131.119995	131.740005	22717900
META	2019-01-04	134.009995	138.0	133.75	137.949997	29002100
META	2019-01-07	137.559998	138.869995	135.910004	138.050003	20089300
META	2019-01-08	139.889999	143.139999	139.539993	142.529999	26263800
META	2019-01-09	142.949997	144.699997	141.270004	144.229996	22205900
META	2019-01-10	143.080002	144.559998	140.839996	144.199997	16125000
META	2019-01-11	143.149994	145.360001	142.570007	143.800003	12908000
META	2019-01-14	142.0	146.570007	141.270004	145.389999	20520300
META	2019-01-15	146.009995	150.679993	145.990005	148.949997	24069000
META	2019-01-16	149.0	149.649994	147.0	147.539993	18025700
META	2019-01-17	146.949997	149.0	146.5	148.300003	15787900
META	2019-01-18	149.75	152.429993	148.550003	150.039993	31029600
META	2019-01-22	149.199997	151.529999	146.369995	147.570007	22378700
META	2019-01-23	148.279999	148.800003	143.059998	144.300003	20098400
META	2019-01-24	144.639999	146.440002	142.520004	145.830002	20955500
META	2019-01-25	147.479996	149.830002	146.539993	149.009995	22237200
META	2019-01-28	148.050003	148.960007	146.210007	147.470001	15508500
META	2019-01-29	148.089996	148.100006	143.429993	144.190002	17632100
META	2019-01-30	146.220001	150.949997	145.699997	150.419998	44613200
META	2019-01-31	165.600006	171.679993	165.0	166.690002	77233600
META	2019-02-01	165.839996	169.100006	165.660004	165.710007	30806500
META	2019-02-04	165.699997	169.300003	163.619995	169.25	20036000
META	2019-02-05	169.149994	171.979996	168.690002	171.160004	22557000
META	2019-02-06	171.199997	172.470001	169.270004	170.490005	13281200
META	2019-02-07	168.199997	169.240005	165.25	166.380005	17517600
META	2019-02-08	164.470001	167.369995	164.210007	167.330002	12561400
META	2019-02-11	167.899994	168.300003	165.080002	165.789993	12811200
META	2019-02-12	166.860001	168.339996	164.5	165.039993	16292300
META	2019-02-13	165.380005	166.220001	163.729996	164.070007	14205100
META	2019-02-14	163.190002	164.869995	162.25	163.949997	12755200
META	2019-02-15	164.509995	164.699997	160.860001	162.5	15504400
META	2019-02-19	160.5	164.149994	160.330002	162.289993	14345400
META	2019-02-20	162.25	163.720001	161.25	162.559998	11770700
META	2019-02-21	161.929993	162.240005	159.589996	160.039993	15607800
META	2019-02-22	160.580002	162.410004	160.309998	161.889999	15858500
META	2019-02-25	163.070007	166.070007	162.899994	164.619995	18737100
META	2019-02-26	164.339996	166.240005	163.800003	164.130005	13784100
META	2019-02-27	162.899994	163.929993	160.410004	162.809998	12697500
META	2019-02-28	162.369995	163.5	160.860001	161.449997	11114200
META	2019-03-01	162.600006	163.130005	161.690002	162.279999	11097800
META	2019-03-04	163.899994	167.5	163.830002	167.369995	18894700
META	2019-03-05	167.369995	171.880005	166.550003	171.259995	28187900
META	2019-03-06	172.899994	173.570007	171.270004	172.509995	21531700
META	2019-03-07	171.5	171.740005	167.610001	169.130005	18306500
META	2019-03-08	166.199997	169.619995	165.970001	169.600006	13184800
META	2019-03-11	171.600006	174.300003	171.580002	172.070007	18884000
META	2019-03-12	172.089996	173.800003	171.220001	171.919998	12155300
META	2019-03-13	172.320007	174.029999	172.119995	173.369995	11973300
META	2019-03-14	169.759995	171.149994	168.160004	170.169998	18037400
META	2019-03-15	167.160004	167.580002	162.509995	165.979996	37135400
META	2019-03-18	163.570007	163.899994	159.279999	160.470001	37524200
META	2019-03-19	161.479996	163.820007	160.820007	161.570007	25611500
META	2019-03-20	161.5	166.119995	161.240005	165.440002	20211500
META	2019-03-21	164.889999	166.389999	163.75	166.080002	16223000
META	2019-03-22	165.649994	167.419998	164.089996	164.339996	16389200
META	2019-03-25	163.0	166.539993	162.0	166.289993	12631200
META	2019-03-26	167.350006	169.449997	166.350006	167.679993	15437900
META	2019-03-27	167.850006	168.940002	164.789993	165.869995	10620300
META	2019-03-28	164.570007	166.720001	163.330002	165.550003	10443000
META	2019-03-29	166.389999	167.190002	164.809998	166.690002	13455500
META	2019-04-01	167.830002	168.899994	167.279999	168.699997	10381500
META	2019-04-02	170.139999	174.899994	169.550003	174.199997	23946500
META	2019-04-03	174.5	177.960007	172.949997	173.539993	27391100
META	2019-04-04	176.020004	178.0	175.529999	176.020004	17847700
META	2019-04-05	176.880005	177.0	175.100006	175.720001	9594100
META	2019-04-08	175.210007	175.5	174.229996	174.929993	7297400
META	2019-04-09	175.619995	179.190002	175.550003	177.580002	19751000
META	2019-04-10	178.179993	178.789993	176.539993	177.820007	11701500
META	2019-04-11	178.240005	178.399994	177.0	177.509995	8071000
META	2019-04-12	178.0	179.630005	177.949997	179.100006	12329800
META	2019-04-15	178.5	180.5	176.869995	179.649994	10834800
META	2019-04-16	179.0	180.169998	178.300003	178.869995	11215200
META	2019-04-17	179.600006	180.740005	178.360001	178.779999	9973700
META	2019-04-18	178.800003	178.880005	177.339996	178.279999	11655600
META	2019-04-22	178.25	181.669998	178.25	181.440002	13389900
META	2019-04-23	182.740005	184.220001	181.479996	183.779999	19954800
META	2019-04-24	184.490005	185.139999	181.649994	182.580002	37289900
META	2019-04-25	196.979996	198.479996	192.119995	193.259995	54148800
META	2019-04-26	192.5	192.899994	189.089996	191.490005	22075000
META	2019-04-29	190.949997	195.410004	190.649994	194.779999	19641300
META	2019-04-30	194.190002	197.389999	192.279999	193.399994	23494700
META	2019-05-01	194.779999	196.179993	193.009995	193.029999	15996600
META	2019-05-02	193.0	194.0	189.75	192.529999	13209500
META	2019-05-03	194.380005	196.160004	193.710007	195.470001	14575400
META	2019-05-06	191.240005	194.279999	190.550003	193.880005	13994900
META	2019-05-07	192.539993	192.899994	187.850006	189.770004	16253000
META	2019-05-08	189.389999	190.720001	188.550003	189.539993	12505700
META	2019-05-09	187.199997	189.770004	186.259995	188.649994	12967000
META	2019-05-10	188.25	190.0	184.589996	188.339996	12578500
META	2019-05-13	183.5	185.429993	180.839996	181.539993	16833300
META	2019-05-14	182.520004	183.490005	178.100006	180.729996	17628100
META	2019-05-15	180.419998	187.279999	180.020004	186.270004	16746900
META	2019-05-16	185.050003	188.580002	185.050003	186.990005	12953100
META	2019-05-17	184.839996	187.580002	184.279999	185.300003	10485400
META	2019-05-20	181.880005	184.229996	181.369995	182.720001	10352000
META	2019-05-21	184.570007	185.699997	183.889999	184.820007	7502800
META	2019-05-22	184.729996	186.740005	183.610001	185.320007	9213800
META	2019-05-23	182.419998	183.899994	179.669998	180.869995	12768800
META	2019-05-24	182.330002	183.630005	180.830002	181.059998	8807700
META	2019-05-28	181.539993	184.710007	181.449997	184.309998	14843300
META	2019-05-29	183.5	184.559998	181.350006	182.190002	12797700
META	2019-05-30	183.080002	183.479996	180.889999	183.009995	8581500
META	2019-05-31	180.279999	180.539993	177.160004	177.470001	15226500
META	2019-06-03	175.0	175.050003	161.009995	164.149994	56059600
META	2019-06-04	163.710007	168.279999	160.839996	167.5	46044300
META	2019-06-05	167.479996	168.720001	164.630005	168.169998	19758300
META	2019-06-06	168.300003	169.699997	167.229996	168.330002	12446400
META	2019-06-07	170.169998	173.869995	168.839996	173.350006	16917300
META	2019-06-10	174.75	177.860001	173.800003	174.820007	14767900
META	2019-06-11	178.479996	179.979996	176.789993	178.100006	15266600
META	2019-06-12	178.380005	179.270004	172.880005	175.039993	17699800
META	2019-06-13	175.529999	178.029999	174.610001	177.470001	12253600
META	2019-06-14	180.509995	181.839996	180.0	181.330002	16773700
META	2019-06-17	185.009995	189.5	184.410004	189.009995	29459900
META	2019-06-18	194.0	194.529999	187.279999	188.470001	37571400
META	2019-06-19	187.0	188.100006	184.550003	187.479996	21417100
META	2019-06-20	190.949997	191.160004	187.639999	189.529999	14635700
META	2019-06-21	188.75	192.0	188.75	191.139999	22751200
META	2019-06-24	192.419998	193.979996	191.570007	192.600006	15509000
META	2019-06-25	192.880005	193.139999	188.130005	188.839996	16750300
META	2019-06-26	189.539993	190.759995	187.309998	187.660004	12808600
META	2019-06-27	189.880005	198.880005	188.270004	189.5	11159000
META	2019-06-28	190.550003	193.199997	189.940002	193.0	16378900
META	2019-07-01	195.210007	195.279999	191.929993	193.0	14181800
META	2019-07-02	193.0	195.0	192.710007	195.0	9050000
META	2019-07-03	194.160004	197.399994	194.160004	197.199997	10246100
META	2019-07-05	196.179993	197.070007	194.169998	196.399994	11164100
META	2019-07-08	195.190002	196.679993	193.639999	195.759995	9723900
META	2019-07-09	194.970001	199.460007	194.889999	199.210007	14698600
META	2019-07-10	200.0	202.960007	199.669998	202.729996	20571700
META	2019-07-11	203.259995	203.800003	200.210007	201.229996	13678500
META	2019-07-12	199.679993	205.300003	199.160004	204.869995	15366300
META	2019-07-15	204.25	205.330002	201.820007	203.910004	16030300
META	2019-07-16	203.889999	205.470001	203.100006	203.839996	12132700
META	2019-07-17	204.179993	204.360001	201.589996	201.800003	12083700
META	2019-07-18	200.149994	202.470001	199.380005	200.779999	11937900
META	2019-07-19	202.179993	202.330002	198.070007	198.360001	12098300
META	2019-07-22	199.910004	202.570007	198.809998	202.320007	13589000
META	2019-07-23	202.839996	204.240005	200.960007	202.360001	14583700
META	2019-07-24	197.630005	204.809998	197.220001	204.660004	32532500
META	2019-07-25	206.699997	208.660004	198.259995	200.710007	39889900
META	2019-07-26	200.190002	202.880005	196.25	199.75	24434000
META	2019-07-29	199.0	199.630005	195.300003	195.940002	16530800
META	2019-07-30	195.389999	198.710007	193.5	197.039993	11903600
META	2019-07-31	196.949997	198.759995	192.679993	194.229996	14593500
META	2019-08-01	194.169998	198.470001	190.880005	192.729996	17777000
META	2019-08-02	191.100006	192.619995	188.070007	189.020004	15297000
META	2019-08-05	184.690002	185.669998	179.339996	181.729996	23086700
META	2019-08-06	183.690002	185.789993	183.089996	184.509995	18035700
META	2019-08-07	183.600006	186.369995	181.220001	185.149994	15833200
META	2019-08-08	186.619995	190.339996	184.050003	190.160004	14828900
META	2019-08-09	190.0	190.979996	187.119995	187.850006	11058800
META	2019-08-12	186.850006	187.589996	184.460007	185.369995	10930900
META	2019-08-13	185.520004	191.380005	185.369995	188.449997	13577000
META	2019-08-14	185.800003	185.990005	179.309998	179.710007	18903700
META	2019-08-15	180.949997	183.199997	180.029999	182.589996	12925900
META	2019-08-16	183.75	185.100006	182.360001	183.699997	12654600
META	2019-08-19	186.009995	187.5	184.850006	186.169998	9691200
META	2019-08-20	185.449997	186.0	182.389999	183.809998	10083400
META	2019-08-21	185.0	185.899994	183.139999	183.550003	8398200
META	2019-08-22	183.429993	184.110001	179.910004	182.039993	10821400
META	2019-08-23	180.839996	183.130005	176.660004	177.75	17323400
META	2019-08-26	179.399994	180.5	178.240005	180.360001	8773600
META	2019-08-27	181.929993	184.039993	181.009995	181.300003	14399600
META	2019-08-28	180.529999	181.949997	178.919998	181.759995	9386100
META	2019-08-29	183.770004	186.080002	183.470001	185.570007	10128700
META	2019-08-30	186.779999	186.800003	183.460007	185.669998	10774500
META	2019-09-03	184.0	185.669998	182.110001	182.389999	9779400
META	2019-09-04	184.649994	187.75	183.889999	187.139999	11308000
META	2019-09-05	188.529999	191.360001	187.940002	190.899994	13876700
META	2019-09-06	190.210007	190.210007	186.350006	187.490005	15226800
META	2019-09-09	187.729996	188.979996	185.850006	188.759995	14722400
META	2019-09-10	187.440002	188.100006	184.550003	186.169998	15455900
META	2019-09-11	186.460007	189.440002	186.080002	188.490005	11761700
META	2019-09-12	189.860001	190.929993	187.229996	187.470001	11419800
META	2019-09-13	187.330002	187.970001	186.539993	187.190002	11441100
META	2019-09-16	186.929993	187.789993	185.770004	186.220001	8444800
META	2019-09-17	186.660004	188.320007	185.539993	188.080002	9671100
META	2019-09-18	188.089996	189.080002	186.009995	188.139999	9681900
META	2019-09-19	188.660004	191.100006	188.149994	190.139999	10392700
META	2019-09-20	190.660004	193.100006	188.119995	189.929993	19934200
META	2019-09-23	189.339996	190.100006	185.210007	186.820007	13327600
META	2019-09-24	187.979996	188.039993	180.389999	181.279999	18546600
META	2019-09-25	181.449997	183.419998	177.869995	182.800003	18068300
META	2019-09-26	181.330002	181.399994	177.669998	180.110001	16083300
META	2019-09-27	180.490005	180.759995	175.660004	177.100006	14656200
META	2019-09-30	177.869995	178.669998	176.850006	178.080002	10740000
META	2019-10-01	179.149994	179.839996	174.880005	175.809998	17073000
META	2019-10-02	174.839996	176.529999	173.089996	174.600006	16151700
META	2019-10-03	175.570007	179.839996	173.630005	179.380005	16086300
META	2019-10-04	179.550003	180.979996	178.100006	180.449997	10430200
META	2019-10-07	180.0	181.179993	178.089996	179.679993	9178300
META	2019-10-08	178.259995	180.369995	177.720001	177.75	9466900
META	2019-10-09	179.160004	180.720001	177.940002	179.850006	7556900
META	2019-10-10	180.320007	181.610001	179.169998	180.029999	8605000
META	2019-10-11	182.149994	186.490005	182.139999	184.190002	14930500
META	2019-10-14	184.199997	184.619995	182.570007	183.279999	7006000
META	2019-10-15	183.800003	190.380005	183.660004	188.889999	15039100
META	2019-10-16	188.320007	189.699997	186.899994	189.550003	10516900
META	2019-10-17	190.300003	190.839996	188.770004	190.389999	9603000
META	2019-10-18	190.229996	191.490005	183.919998	185.850006	16874200
META	2019-10-21	187.039993	189.910004	186.75	189.759995	8122600
META	2019-10-22	190.0	190.649994	181.5	182.339996	19537600
META	2019-10-23	182.009995	186.380005	182.0	186.149994	12300400
META	2019-10-24	184.619995	186.729996	182.800003	186.380005	11413500
META	2019-10-25	185.830002	189.0	185.089996	187.889999	8061200
META	2019-10-28	187.199997	189.529999	185.080002	189.399994	13657900
META	2019-10-29	191.690002	192.529999	188.470001	189.309998	13574900
META	2019-10-30	189.559998	190.449997	185.979996	188.25	28734600
META	2019-10-31	196.699997	198.089996	188.25	191.649994	42286500
META	2019-11-01	192.850006	194.110001	189.910004	193.619995	21711800
META	2019-11-04	194.550003	197.369995	193.809998	194.720001	16371300
META	2019-11-05	195.369995	195.75	193.600006	194.320007	9942000
META	2019-11-06	194.029999	194.369995	191.350006	191.550003	10973000
META	2019-11-07	191.910004	193.440002	189.470001	190.419998	13473000
META	2019-11-08	190.0	192.339996	189.699997	190.839996	10760800
META	2019-11-11	189.929993	190.080002	188.539993	189.610001	8631200
META	2019-11-12	190.0	195.059998	189.740005	194.470001	17615500
META	2019-11-13	194.699997	195.699997	192.740005	193.190002	10860700
META	2019-11-14	192.929993	194.029999	191.449997	193.149994	9040500
META	2019-11-15	194.259995	195.300003	193.380005	195.100006	11524300
META	2019-11-18	194.559998	198.630005	193.050003	197.399994	16167200
META	2019-11-19	197.399994	200.0	196.860001	199.320007	19056800
META	2019-11-20	198.580002	199.589996	195.429993	197.509995	12355400
META	2019-11-21	197.419998	199.089996	196.860001	197.929993	12131000
META	2019-11-22	198.380005	199.300003	197.619995	198.820007	9959800
META	2019-11-25	199.520004	200.970001	199.25	199.789993	15272300
META	2019-11-26	200.0	200.149994	198.039993	198.970001	11735500
META	2019-11-27	199.899994	203.139999	199.419998	202.0	12736600
META	2019-11-29	201.600006	203.800003	201.210007	201.639999	7985200
META	2019-12-02	202.130005	202.179993	198.050003	199.699997	11503400
META	2019-12-03	197.600006	198.929993	195.080002	198.820007	11595300
META	2019-12-04	200.0	200.029999	198.050003	198.710007	8456300
META	2019-12-05	199.860001	201.289993	198.210007	199.360001	9740400
META	2019-12-06	200.5	201.570007	200.059998	201.050003	12270600
META	2019-12-09	200.649994	203.139999	200.210007	201.339996	11954800
META	2019-12-10	201.660004	202.050003	200.149994	200.869995	9475700
META	2019-12-11	200.279999	202.630005	200.279999	202.259995	8036800
META	2019-12-12	202.350006	203.660004	194.100006	196.75	23734800
META	2019-12-13	196.399994	196.800003	193.169998	194.110001	18798000
META	2019-12-16	195.270004	199.119995	194.809998	197.919998	14911500
META	2019-12-17	198.839996	199.0	196.130005	198.389999	10175700
META	2019-12-18	200.089996	204.300003	200.089996	202.5	23274400
META	2019-12-19	202.779999	206.300003	202.509995	206.059998	16514600
META	2019-12-20	207.479996	207.710007	203.429993	206.300003	27306900
META	2019-12-23	206.699997	208.589996	205.679993	206.179993	13348900
META	2019-12-24	206.300003	206.789993	205.0	205.119995	6046300
META	2019-12-26	205.570007	207.820007	205.309998	207.789993	9350700
META	2019-12-27	208.669998	208.929993	206.589996	208.100006	10284200
META	2019-12-30	207.860001	207.899994	203.899994	204.410004	10524300
META	2019-12-31	204.0	205.559998	203.600006	205.25	8953500
META	2020-01-02	206.75	209.789993	206.270004	209.779999	12077100
META	2020-01-03	207.210007	210.399994	206.949997	208.669998	11188400
META	2020-01-06	206.699997	212.779999	206.520004	212.600006	17058900
META	2020-01-07	212.820007	214.580002	211.75	213.059998	14912400
META	2020-01-08	213.0	216.240005	212.610001	215.220001	13475000
META	2020-01-09	217.539993	218.380005	216.279999	218.300003	12642800
META	2020-01-10	219.199997	219.880005	217.419998	218.059998	12119400
META	2020-01-13	219.600006	221.970001	219.210007	221.910004	14463400
META	2020-01-14	221.610001	222.380005	218.630005	219.059998	13288900
META	2020-01-15	220.610001	221.679993	220.139999	221.149994	10036500
META	2020-01-16	222.570007	222.630005	220.389999	221.770004	10015300
META	2020-01-17	222.029999	222.289993	220.529999	222.139999	15905900
META	2020-01-21	222.160004	222.369995	219.119995	221.440002	14275800
META	2020-01-22	222.309998	222.75	221.279999	221.320007	12212800
META	2020-01-23	220.75	221.490005	219.270004	219.759995	11195000
META	2020-01-24	220.800003	221.779999	216.110001	217.940002	11905800
META	2020-01-27	213.100006	216.059998	212.5	214.869995	13810700
META	2020-01-28	216.139999	218.740005	213.520004	217.789993	13413800
META	2020-01-29	221.440002	224.199997	218.449997	223.229996	33181300
META	2020-01-30	206.529999	211.429993	204.75	209.529999	48775500
META	2020-01-31	208.429993	208.690002	201.059998	201.910004	31359900
META	2020-02-03	203.440002	205.139999	202.5	204.190002	15495600
META	2020-02-04	206.619995	210.600006	205.199997	209.830002	19628900
META	2020-02-05	212.509995	212.729996	208.710007	210.110001	12538200
META	2020-02-06	210.470001	211.190002	209.339996	210.850006	10567500
META	2020-02-07	210.300003	212.820007	209.929993	212.330002	12242500
META	2020-02-10	211.520004	213.800003	210.660004	213.059998	11856400
META	2020-02-11	210.190002	210.860001	206.509995	207.190002	25030800
META	2020-02-12	207.850006	211.220001	207.399994	210.759995	13813700
META	2020-02-13	209.520004	214.330002	209.179993	213.139999	15396600
META	2020-02-14	214.0	214.929993	212.649994	214.179993	10741700
META	2020-02-18	213.550003	217.979996	213.399994	217.800003	15609200
META	2020-02-19	217.990005	218.320007	216.110001	217.490005	12135100
META	2020-02-20	216.520004	218.770004	212.949997	214.580002	13109200
META	2020-02-21	213.479996	214.240005	208.830002	210.179993	14092300
META	2020-02-24	201.800003	203.649994	198.169998	200.720001	23080100
META	2020-02-25	202.25	203.5	195.949997	196.770004	21433500
META	2020-02-26	197.190002	201.210007	195.490005	197.199997	16524500
META	2020-02-27	191.820007	195.880005	189.5	189.75	21682600
META	2020-02-28	182.699997	192.740005	181.820007	192.470001	32568900
META	2020-03-02	194.029999	196.570007	188.850006	196.440002	24949000
META	2020-03-03	196.220001	197.240005	183.970001	185.889999	27984100
META	2020-03-04	189.169998	191.830002	186.389999	191.759995	23062500
META	2020-03-05	186.779999	188.990005	183.889999	185.169998	19333400
META	2020-03-06	178.330002	183.779999	176.259995	181.089996	24559600
META	2020-03-09	169.600006	175.0	165.190002	169.5	29949000
META	2020-03-10	174.669998	178.289993	169.5	178.190002	24517800
META	2020-03-11	174.009995	175.880005	167.660004	170.240005	20373900
META	2020-03-12	159.539993	166.600006	154.339996	154.470001	43266300
META	2020-03-13	163.529999	170.789993	157.600006	170.279999	35028600
META	2020-03-16	152.320007	159.130005	143.100006	146.009995	39120400
META	2020-03-17	150.740005	153.940002	140.0	149.419998	34255600
META	2020-03-18	139.75	148.179993	137.100006	146.960007	37553100
META	2020-03-19	146.619995	159.929993	144.800003	153.130005	39862300
META	2020-03-20	156.020004	159.270004	148.0	149.729996	32568400
META	2020-03-23	149.660004	152.309998	142.25	148.100006	29830800
META	2020-03-24	155.210007	161.309998	152.570007	160.979996	30440400
META	2020-03-25	158.919998	162.990005	153.059998	156.210007	35184300
META	2020-03-26	158.25	164.0	157.020004	163.339996	26556800
META	2020-03-27	158.199997	160.089996	154.75	156.789993	24879900
META	2020-03-30	159.179993	166.75	158.059998	165.949997	22515200
META	2020-03-31	165.479996	170.929993	164.199997	166.800003	23676300
META	2020-04-01	161.619995	164.149994	158.039993	159.600006	19507600
META	2020-04-02	159.100006	161.350006	155.919998	158.190002	20886300
META	2020-04-03	157.149994	157.910004	150.830002	154.179993	25983300
META	2020-04-06	160.149994	166.199997	158.509995	165.550003	28453600
META	2020-04-07	171.789993	173.389999	166.009995	168.830002	31411900
META	2020-04-08	171.25	175.0	167.740005	174.279999	21664200
META	2020-04-09	175.899994	177.080002	171.570007	175.190002	23534300
META	2020-04-13	173.669998	175.0	169.449997	174.789993	19355400
META	2020-04-14	178.979996	181.229996	176.619995	178.169998	21011800
META	2020-04-15	175.190002	178.190002	172.820007	176.970001	17423000
META	2020-04-16	177.949997	178.050003	172.509995	176.25	23593200
META	2020-04-17	179.199997	180.279999	176.660004	179.240005	20974800
META	2020-04-20	177.410004	180.5	176.770004	178.240005	16110700
META	2020-04-21	175.25	175.380005	168.339996	170.800003	24850500
META	2020-04-22	178.449997	184.779999	178.139999	182.279999	33242000
META	2020-04-23	184.080002	187.050003	183.149994	185.130005	21426600
META	2020-04-24	183.229996	190.410004	180.830002	190.070007	28792000
META	2020-04-27	192.660004	193.75	187.410004	187.5	29197800
META	2020-04-28	188.660004	189.199997	182.559998	182.910004	21731000
META	2020-04-29	190.929993	196.910004	190.0	194.190002	45954500
META	2020-04-30	206.919998	209.690002	201.570007	204.710007	46230100
META	2020-05-01	201.600006	207.279999	199.050003	202.270004	30415600
META	2020-05-04	200.199997	205.910004	198.759995	205.259995	19250700
META	2020-05-05	207.020004	210.380005	206.5	207.070007	21071200
META	2020-05-06	208.119995	211.600006	206.660004	208.470001	21857000
META	2020-05-07	211.160004	211.600006	209.039993	211.259995	15152000
META	2020-05-08	212.240005	213.210007	210.850006	212.350006	12506000
META	2020-05-11	210.889999	215.0	210.369995	213.179993	12911900
META	2020-05-12	213.289993	215.279999	210.0	210.100006	14704600
META	2020-05-13	209.429993	210.779999	202.110001	205.100006	20684600
META	2020-05-14	202.559998	206.929993	200.690002	206.809998	17178900
META	2020-05-15	205.270004	211.339996	204.119995	210.880005	19383200
META	2020-05-18	212.149994	214.639999	210.940002	213.190002	20151900
META	2020-05-19	213.270004	220.490005	212.830002	216.880005	31843200
META	2020-05-20	223.5	231.339996	223.190002	229.970001	50162900
META	2020-05-21	234.720001	237.199997	231.199997	231.389999	47782600
META	2020-05-22	231.509995	235.990005	228.740005	234.910004	33925600
META	2020-05-26	239.770004	240.899994	231.669998	232.199997	33178300
META	2020-05-27	229.070007	230.559998	221.130005	229.139999	34697600
META	2020-05-28	224.300003	231.630005	224.0	225.460007	29377200
META	2020-05-29	225.199997	227.490005	222.880005	225.089996	23241500
META	2020-06-01	224.589996	232.440002	223.5	231.910004	18223800
META	2020-06-02	230.940002	233.0	226.559998	232.720001	20919000
META	2020-06-03	232.110001	232.649994	228.529999	230.160004	15380300
META	2020-06-04	229.559998	231.630005	224.610001	226.289993	17041500
META	2020-06-05	226.710007	231.350006	225.309998	230.770004	16750400
META	2020-06-08	229.029999	231.550003	227.410004	231.399994	15466500
META	2020-06-09	231.520004	239.770004	230.410004	238.669998	27462900
META	2020-06-10	240.960007	241.210007	235.279999	236.729996	20720700
META	2020-06-11	229.940002	232.889999	223.550003	224.429993	26708200
META	2020-06-12	229.899994	231.660004	224.5	228.580002	22091400
META	2020-06-15	225.089996	233.770004	224.800003	232.5	15340300
META	2020-06-16	237.139999	238.460007	233.0	235.649994	15236700
META	2020-06-17	235.0	237.589996	231.729996	235.529999	19578100
META	2020-06-18	234.990005	236.139999	232.149994	235.940002	15782500
META	2020-06-19	237.789993	240.830002	235.550003	238.789993	30081300
META	2020-06-22	238.559998	240.699997	236.910004	239.220001	18917800
META	2020-06-23	241.279999	245.190002	239.860001	242.240005	24017900
META	2020-06-24	241.199997	243.220001	232.679993	234.020004	20834900
META	2020-06-25	234.619995	237.300003	232.740005	235.679993	18704300
META	2020-06-26	232.639999	233.089996	215.399994	216.080002	76343900
META	2020-06-29	209.75	220.75	207.110001	220.639999	58514300
META	2020-06-30	220.589996	227.5	218.470001	227.070007	33927100
META	2020-07-01	228.5	239.0	227.559998	237.550003	43399700
META	2020-07-02	239.0	240.0	232.610001	233.419998	30633600
META	2020-07-06	233.759995	240.399994	232.270004	240.279999	26206200
META	2020-07-07	239.410004	247.649994	238.820007	240.860001	27887800
META	2020-07-08	238.110001	246.990005	236.589996	243.580002	29791300
META	2020-07-09	245.0	246.529999	239.240005	244.5	22174900
META	2020-07-10	243.690002	245.490005	239.320007	245.070007	22982700
META	2020-07-13	247.009995	250.149994	238.419998	239.0	24674900
META	2020-07-14	236.759995	240.330002	232.029999	239.729996	23378100
META	2020-07-15	241.550003	244.820007	238.050003	240.279999	19133600
META	2020-07-16	238.0	241.759995	236.330002	240.929993	18880700
META	2020-07-17	241.0	244.160004	237.860001	242.029999	18152400
META	2020-07-20	240.059998	246.050003	235.639999	245.419998	20872200
META	2020-07-21	246.220001	246.910004	240.080002	241.75	19364200
META	2020-07-22	240.259995	241.899994	238.119995	239.869995	15427900
META	2020-07-23	239.630005	242.419998	231.75	232.600006	21771800
META	2020-07-24	230.190002	233.490005	226.899994	230.710007	18325800
META	2020-07-27	231.460007	234.949997	230.830002	233.5	13163100
META	2020-07-28	234.630005	234.960007	229.830002	230.119995	14170100
META	2020-07-29	231.139999	233.699997	230.309998	233.289993	13588300
META	2020-07-30	230.220001	234.889999	229.0	234.5	20615300
META	2020-07-31	255.820007	255.850006	249.0	253.669998	53005100
META	2020-08-03	252.649994	255.399994	250.330002	251.960007	23124900
META	2020-08-04	251.559998	252.800003	247.429993	249.830002	17183500
META	2020-08-05	250.190002	252.270004	247.770004	249.119995	13050100
META	2020-08-06	249.039993	266.600006	248.669998	265.279999	45241600
META	2020-08-07	264.079987	278.890015	263.429993	268.440002	72766400
META	2020-08-10	268.040009	273.859985	259.690002	263.0	30248800
META	2020-08-11	260.190002	265.920013	255.130005	256.130005	28238300
META	2020-08-12	258.970001	263.899994	258.109985	259.890015	21415700
META	2020-08-13	261.549988	265.160004	259.570007	261.299988	17374000
META	2020-08-14	262.309998	262.649994	258.679993	261.23999	14792700
META	2020-08-17	262.5	264.100006	259.399994	261.160004	13351100
META	2020-08-18	260.950012	265.149994	259.26001	262.339996	18690400
META	2020-08-19	261.390015	267.910004	261.350006	262.589996	23291500
META	2020-08-20	261.5	269.630005	261.459991	269.01001	20299700
META	2020-08-21	268.690002	270.48999	266.420013	267.01001	15538600
META	2020-08-24	271.070007	277.25	268.769989	271.390015	23685600
META	2020-08-25	272.410004	283.089996	270.26001	280.820007	42127200
META	2020-08-26	284.0	304.670013	284.0	303.910004	69015200
META	2020-08-27	300.160004	301.230011	292.019989	293.220001	30301300
META	2020-08-28	295.0	297.230011	290.980011	293.660004	17157400
META	2020-08-31	293.950012	296.880005	291.549988	293.200012	17345100
META	2020-09-01	294.709991	301.48999	292.709991	295.440002	17295900
META	2020-09-02	298.880005	303.600006	293.049988	302.5	24341400
META	2020-09-03	295.98999	297.600006	283.630005	291.119995	32294100
META	2020-09-04	287.25	289.0	271.140015	282.730011	30333700
META	2020-09-08	271.279999	279.299988	269.420013	271.160004	24864000
META	2020-09-09	275.769989	278.480011	271.350006	273.720001	22918800
META	2020-09-10	275.51001	279.160004	267.029999	268.089996	24814700
META	2020-09-11	270.059998	271.390015	262.640015	266.609985	18913900
META	2020-09-14	270.950012	276.640015	265.700012	266.149994	24093800
META	2020-09-15	270.670013	274.519989	269.299988	272.420013	18478500
META	2020-09-16	267.290009	272.440002	261.790009	263.519989	29183400
META	2020-09-17	258.279999	261.5	250.190002	254.820007	31281400
META	2020-09-18	258.399994	259.200012	250.050003	252.529999	28130800
META	2020-09-21	247.539993	249.949997	244.130005	248.149994	24709400
META	2020-09-22	253.309998	255.320007	248.220001	254.75	30293100
META	2020-09-23	255.259995	257.98999	248.149994	249.020004	19641300
META	2020-09-24	246.5	252.240005	245.619995	249.529999	20006800
META	2020-09-25	249.399994	255.75	246.610001	254.820007	18351300
META	2020-09-28	259.399994	259.600006	254.820007	256.820007	18826300
META	2020-09-29	257.809998	263.329987	256.899994	261.790009	20200200
META	2020-09-30	261.980011	266.079987	260.100006	261.899994	20142500
META	2020-10-01	265.350006	268.329987	264.799988	266.630005	20009800
META	2020-10-02	261.209991	265.149994	259.179993	259.940002	16367600
META	2020-10-05	262.200012	264.869995	260.839996	264.649994	12822300
META	2020-10-06	261.779999	265.690002	258.23999	258.660004	18696900
META	2020-10-07	259.209991	260.179993	254.820007	258.119995	23133400
META	2020-10-08	259.75	264.619995	259.149994	263.76001	16312800
META	2020-10-09	264.519989	264.75	262.170013	264.450012	14107800
META	2020-10-12	270.200012	280.179993	267.869995	275.75	31019300
META	2020-10-13	277.579987	279.100006	273.390015	276.140015	18063300
META	2020-10-14	277.619995	278.75	271.5	271.820007	15577800
META	2020-10-15	267.600006	269.040009	263.670013	266.720001	15416100
META	2020-10-16	267.380005	271.369995	265.299988	265.929993	16622700
META	2020-10-19	265.529999	268.549988	259.880005	261.399994	13587000
META	2020-10-20	263.059998	269.700012	262.880005	267.559998	18763200
META	2020-10-21	279.559998	283.049988	276.369995	278.730011	28998600
META	2020-10-22	279.869995	282.450012	275.040009	278.119995	16720000
META	2020-10-23	278.799988	285.23999	276.820007	284.790009	17535200
META	2020-10-26	283.160004	285.230011	274.26001	277.109985	21322900
META	2020-10-27	278.76001	284.51001	276.309998	283.290009	16287200
META	2020-10-28	278.790009	278.790009	267.26001	267.670013	23121800
META	2020-10-29	276.549988	283.600006	273.779999	280.829987	32368100
META	2020-10-30	274.5	276.700012	259.100006	263.109985	47247800
META	2020-11-02	264.600006	270.470001	257.339996	261.359985	27165700
META	2020-11-03	263.160004	270.049988	260.880005	265.299988	17961900
META	2020-11-04	281.0	288.940002	278.619995	287.380005	35364400
META	2020-11-05	291.899994	297.380005	288.950012	294.679993	23823600
META	2020-11-06	293.950012	294.600006	288.059998	293.410004	13891000
META	2020-11-09	289.869995	292.579987	278.529999	278.769989	25117700
META	2020-11-10	273.100006	274.0	264.0	272.429993	29067700
META	2020-11-11	273.470001	278.399994	272.480011	276.480011	14957000
META	2020-11-12	277.179993	279.75	274.429993	275.079987	12899500
META	2020-11-13	277.720001	277.76001	273.100006	276.950012	10391200
META	2020-11-16	275.049988	279.410004	274.630005	278.959991	12970400
META	2020-11-17	277.679993	277.679993	273.290009	275.0	15040300
META	2020-11-18	274.519989	277.390015	271.839996	271.970001	12152900
META	2020-11-19	271.019989	273.470001	269.190002	272.940002	12963700
META	2020-11-20	272.559998	273.0	269.410004	269.700012	18114700
META	2020-11-23	270.890015	270.950012	264.529999	268.429993	20990800
META	2020-11-24	268.48999	277.820007	267.869995	276.920013	16930400
META	2020-11-25	278.140015	280.179993	272.649994	275.589996	12467000
META	2020-11-27	277.390015	279.130005	274.820007	277.809998	7808400
META	2020-11-30	276.029999	277.700012	271.01001	276.970001	16693300
META	2020-12-01	279.160004	289.299988	278.959991	286.549988	20738900
META	2020-12-02	285.359985	291.779999	280.829987	287.519989	17361600
META	2020-12-03	286.25	286.649994	281.070007	281.850006	12921700
META	2020-12-04	280.299988	283.459991	279.299988	279.700012	10880300
META	2020-12-07	279.190002	288.48999	278.200012	285.579987	13007700
META	2020-12-08	286.01001	286.429993	281.549988	283.399994	10747700
META	2020-12-09	283.660004	287.630005	271.75	277.920013	25189700
META	2020-12-10	275.540009	278.730011	271.859985	277.119995	20065100
META	2020-12-11	274.529999	276.480011	270.25	273.549988	14391400
META	2020-12-14	273.369995	277.220001	271.559998	274.190002	16376900
META	2020-12-15	274.829987	276.079987	267.470001	275.549988	23979500
META	2020-12-16	274.76001	277.859985	272.51001	275.670013	15885000
META	2020-12-17	277.070007	280.440002	273.609985	274.480011	16377800
META	2020-12-18	275.769989	278.0	271.140015	276.399994	26693200
META	2020-12-21	272.980011	274.670013	267.790009	272.790009	16553700
META	2020-12-22	271.5	271.5	264.630005	267.089996	17312900
META	2020-12-23	266.890015	272.170013	266.230011	268.109985	14329000
META	2020-12-24	268.880005	270.399994	266.200012	267.399994	6702000
META	2020-12-28	268.73999	277.299988	265.660004	277.0	23299700
META	2020-12-29	276.950012	280.51001	276.279999	276.779999	16383000
META	2020-12-30	277.950012	278.079987	271.709991	271.869995	11803800
META	2020-12-31	272.0	277.089996	269.809998	273.160004	12900400
META	2021-01-04	274.779999	275.0	265.200012	268.940002	15106100
META	2021-01-05	268.290009	272.399994	268.209991	270.970001	9871600
META	2021-01-06	262.0	267.75	260.01001	263.309998	24354100
META	2021-01-07	265.899994	271.609985	264.779999	268.73999	15789800
META	2021-01-08	268.309998	268.950012	263.179993	267.570007	18528300
META	2021-01-11	260.480011	263.470001	255.899994	256.839996	30412300
META	2021-01-12	256.630005	259.720001	250.300003	251.089996	26383500
META	2021-01-13	251.550003	253.949997	249.199997	251.639999	19528900
META	2021-01-14	253.399994	255.029999	244.610001	245.639999	29739400
META	2021-01-15	247.899994	253.860001	247.160004	251.360001	24942900
META	2021-01-19	256.899994	262.200012	252.720001	261.100006	28028500
META	2021-01-20	268.929993	270.320007	263.600006	267.480011	25199900
META	2021-01-21	269.26001	273.600006	267.48999	272.869995	20838700
META	2021-01-22	272.01001	278.470001	272.0	274.5	21954000
META	2021-01-25	278.140015	280.100006	271.51001	278.01001	19087000
META	2021-01-26	278.140015	285.390015	277.809998	282.049988	19373600
META	2021-01-27	282.529999	283.450012	268.119995	272.140015	35346200
META	2021-01-28	277.179993	286.790009	264.700012	265.0	37758800
META	2021-01-29	265.299988	266.559998	254.850006	258.329987	30389500
META	2021-02-01	259.519989	264.170013	254.910004	262.01001	22914300
META	2021-02-02	264.0	268.850006	263.269989	267.079987	17320800
META	2021-02-03	265.619995	269.200012	263.839996	266.649994	14223400
META	2021-02-04	267.01001	268.160004	264.0	266.48999	16060000
META	2021-02-05	266.799988	269.170013	265.670013	268.100006	12454400
META	2021-02-08	268.75	269.859985	265.0	266.579987	13755200
META	2021-02-09	266.440002	273.390015	265.75	269.450012	14613400
META	2021-02-10	272.450012	273.799988	267.720001	271.869995	14687200
META	2021-02-11	271.890015	273.579987	268.48999	270.390015	12828600
META	2021-02-12	270.519989	271.179993	268.339996	270.5	9097600
META	2021-02-16	270.799988	276.600006	270.049988	273.970001	15417200
META	2021-02-17	271.23999	273.970001	269.579987	273.570007	12763200
META	2021-02-18	269.570007	271.950012	266.029999	269.390015	15249100
META	2021-02-19	269.859985	270.269989	260.149994	261.559998	25622600
META	2021-02-22	257.950012	263.070007	257.529999	260.329987	17434900
META	2021-02-23	259.5	267.459991	254.960007	265.859985	21924600
META	2021-02-24	262.329987	266.380005	258.390015	264.309998	15736100
META	2021-02-25	262.299988	266.940002	254.039993	254.690002	19053100
META	2021-02-26	256.470001	265.549988	256.470001	257.619995	26619500
META	2021-03-01	260.820007	266.649994	257.899994	264.910004	22157300
META	2021-03-02	265.779999	266.709991	258.649994	259.0	15191700
META	2021-03-03	260.290009	260.98999	255.100006	255.410004	15513500
META	2021-03-04	256.470001	266.48999	253.5	257.640015	31626500
META	2021-03-05	260.670013	265.450012	255.610001	264.279999	26820100
META	2021-03-08	265.549988	265.579987	255.050003	255.309998	18391800
META	2021-03-09	261.179993	268.529999	259.809998	265.73999	22039700
META	2021-03-10	268.640015	268.970001	262.869995	264.899994	14210300
META	2021-03-11	268.109985	277.899994	267.820007	273.880005	21834000
META	2021-03-12	269.140015	269.73999	264.019989	268.399994	20600200
META	2021-03-15	269.079987	275.959991	268.5	273.75	16844800
META	2021-03-16	276.079987	282.140015	274.799988	279.279999	22437700
META	2021-03-17	275.709991	286.230011	275.410004	284.01001	21315000
META	2021-03-18	279.869995	285.190002	278.279999	278.619995	18728300
META	2021-03-19	281.220001	292.799988	281.200012	290.109985	38930500
META	2021-03-22	290.450012	299.709991	286.75	293.540009	28273100
META	2021-03-23	293.149994	298.0	289.809998	290.630005	23000900
META	2021-03-24	291.0	291.720001	281.160004	282.140015	18675000
META	2021-03-25	280.980011	288.059998	277.75	278.73999	24505600
META	2021-03-26	278.299988	284.5	277.769989	283.019989	17629200
META	2021-03-29	285.769989	293.179993	284.700012	290.820007	21718800
META	2021-03-30	289.829987	292.470001	286.700012	288.0	17474500
META	2021-03-31	289.98999	296.5	288.609985	294.529999	19498200
META	2021-04-01	298.399994	302.399994	296.600006	298.660004	17616000
META	2021-04-05	300.890015	310.769989	300.679993	308.910004	28237000
META	2021-04-06	308.839996	311.350006	305.25	306.26001	17335200
META	2021-04-07	306.339996	314.25	305.5	313.089996	22855200
META	2021-04-08	314.850006	315.880005	310.049988	313.019989	20894100
META	2021-04-09	311.399994	314.73999	310.329987	312.459991	15988600
META	2021-04-12	311.049988	312.149994	307.929993	311.540009	10881900
META	2021-04-13	312.209991	314.429993	309.320007	309.76001	14036900
META	2021-04-14	307.299988	308.029999	301.950012	302.820007	17421400
META	2021-04-15	306.339996	310.140015	304.100006	307.820007	14558300
META	2021-04-16	308.170013	308.950012	304.609985	306.179993	13059200
META	2021-04-19	305.01001	307.700012	300.559998	302.23999	14553500
META	2021-04-20	301.98999	305.100006	297.209991	302.649994	16796400
META	2021-04-21	301.950012	301.980011	297.390015	301.470001	14863500
META	2021-04-22	301.329987	302.920013	296.040009	296.519989	16375400
META	2021-04-23	298.76001	302.589996	297.149994	301.130005	17536800
META	2021-04-26	303.339996	305.799988	301.559998	303.040009	16172600
META	2021-04-27	304.279999	305.339996	301.109985	303.570007	15309300
META	2021-04-28	307.359985	310.920013	305.369995	307.100006	33907200
META	2021-04-29	330.119995	331.809998	321.609985	329.51001	56526800
META	2021-04-30	326.140015	329.820007	324.5	325.079987	26332400
META	2021-05-03	326.170013	328.549988	321.839996	322.579987	18719500
META	2021-05-04	320.019989	322.190002	313.119995	318.359985	24032600
META	2021-05-05	318.190002	321.059998	314.48999	315.019989	15577600
META	2021-05-06	314.519989	320.23999	313.269989	320.019989	19012200
META	2021-05-07	322.380005	322.940002	318.75	319.079987	15916700
META	2021-05-10	314.350006	314.579987	304.829987	305.970001	24239200
META	2021-05-11	300.75	306.839996	299.690002	306.529999	18920100
META	2021-05-12	301.130005	304.959991	298.190002	302.549988	24645500
META	2021-05-13	306.079987	308.859985	302.769989	305.26001	18079200
META	2021-05-14	309.540009	316.850006	309.079987	315.940002	19245700
META	2021-05-17	313.549988	315.679993	311.579987	315.459991	15401300
META	2021-05-18	315.589996	316.5	309.809998	309.959991	14522400
META	2021-05-19	304.190002	314.660004	303.570007	313.589996	19106200
META	2021-05-20	313.579987	319.25	313.160004	318.609985	17320200
META	2021-05-21	319.290009	319.929993	315.809998	316.230011	13600900
META	2021-05-24	318.209991	325.950012	318.029999	324.630005	16445400
META	2021-05-25	327.079987	329.179993	324.799988	327.790009	16437000
META	2021-05-26	328.350006	329.829987	325.820007	327.660004	9686900
META	2021-05-27	328.0	333.779999	326.76001	332.75	20477700
META	2021-05-28	331.0	332.869995	328.329987	328.730011	12037400
META	2021-06-01	330.149994	331.420013	326.640015	329.130005	11765900
META	2021-06-02	330.380005	331.869995	327.119995	329.149994	11654300
META	2021-06-03	325.779999	327.380005	323.480011	326.040009	12610800
META	2021-06-04	325.899994	332.459991	325.179993	330.350006	13289400
META	2021-06-07	329.480011	337.690002	328.929993	336.579987	20136700
META	2021-06-08	336.700012	338.299988	332.23999	333.679993	14580500
META	2021-06-09	335.73999	336.799988	330.0	330.25	13727900
META	2021-06-10	330.790009	333.940002	328.549988	332.459991	13240200
META	2021-06-11	332.579987	332.829987	328.929993	331.26001	13587900
META	2021-06-14	331.899994	336.820007	329.809998	336.769989	12250800
META	2021-06-15	336.98999	339.920013	335.029999	336.75	15795200
META	2021-06-16	336.700012	337.549988	328.720001	331.079987	17232200
META	2021-06-17	330.48999	337.980011	330.149994	336.51001	17794100
META	2021-06-18	334.529999	336.149994	329.0	329.660004	23039500
META	2021-06-21	331.089996	332.920013	327.649994	332.290009	11337500
META	2021-06-22	332.690002	339.920013	332.600006	339.029999	15345300
META	2021-06-23	339.350006	343.420013	338.200012	340.589996	14817800
META	2021-06-24	341.850006	344.899994	341.790009	343.179993	12329100
META	2021-06-25	342.589996	344.119995	339.679993	341.369995	14594400
META	2021-06-28	342.459991	358.140015	341.769989	355.640015	29156100
META	2021-06-29	356.269989	356.73999	349.049988	351.890015	21417300
META	2021-06-30	352.170013	352.920013	347.170013	347.709991	15107500
META	2021-07-01	346.820007	354.670013	346.5	354.390015	17137000
META	2021-07-02	355.100006	356.440002	352.619995	354.700012	11521300
META	2021-07-06	356.5	358.790009	349.179993	352.779999	13488500
META	2021-07-07	355.26001	356.48999	350.0	350.48999	14218900
META	2021-07-08	345.730011	348.329987	342.559998	345.649994	14406500
META	2021-07-09	345.320007	350.709991	345.269989	350.420013	13018700
META	2021-07-12	351.230011	354.190002	349.640015	353.160004	10018600
META	2021-07-13	351.5	358.48999	348.799988	352.089996	11456000
META	2021-07-14	354.559998	355.200012	346.730011	347.630005	13894200
META	2021-07-15	349.230011	349.230011	340.220001	344.459991	14781600
META	2021-07-16	344.910004	345.98999	340.140015	341.160004	11026100
META	2021-07-19	337.570007	339.790009	334.540009	336.950012	14372300
META	2021-07-20	338.799988	343.450012	334.5	341.660004	11024300
META	2021-07-21	341.5	346.519989	341.25	346.230011	9279700
META	2021-07-22	346.679993	351.540009	345.209991	351.190002	12385400
META	2021-07-23	360.910004	375.329987	357.190002	369.790009	33694300
META	2021-07-26	369.579987	374.440002	368.220001	372.459991	14925200
META	2021-07-27	371.910004	373.149994	364.549988	367.809998	15705400
META	2021-07-28	374.559998	377.549988	366.929993	373.279999	29676900
META	2021-07-29	361.0	365.519989	356.73999	358.320007	33413200
META	2021-07-30	354.0	360.730011	352.940002	356.299988	15976200
META	2021-08-02	358.100006	359.399994	350.73999	351.950012	13180400
META	2021-08-03	352.730011	353.769989	347.700012	351.23999	12406100
META	2021-08-04	352.420013	360.480011	351.51001	358.920013	14180600
META	2021-08-05	359.640015	363.899994	356.899994	362.970001	10247200
META	2021-08-06	361.399994	365.149994	361.399994	363.51001	8925000
META	2021-08-09	363.76001	365.779999	360.75	361.609985	7798900
META	2021-08-10	361.829987	364.100006	359.040009	361.130005	7469900
META	2021-08-11	362.100006	362.359985	357.809998	359.959991	8400300
META	2021-08-12	358.450012	363.0	357.109985	362.649994	7170700
META	2021-08-13	362.970001	364.660004	361.480011	363.179993	7195700
META	2021-08-16	362.519989	366.950012	357.380005	366.559998	11222100
META	2021-08-17	362.980011	364.670013	355.070007	358.450012	12328700
META	2021-08-18	356.25	359.859985	355.149994	355.450012	10042400
META	2021-08-19	351.350006	357.570007	351.0	355.119995	12004500
META	2021-08-20	354.600006	359.98999	353.309998	359.369995	8697700
META	2021-08-23	359.440002	365.690002	359.100006	363.350006	10942000
META	2021-08-24	363.660004	367.959991	361.839996	365.51001	9235100
META	2021-08-25	365.600006	370.859985	365.399994	368.390015	9684500
META	2021-08-26	368.380005	369.440002	364.130005	364.380005	7888700
META	2021-08-27	365.100006	373.73999	364.079987	372.630005	11219100
META	2021-08-30	372.559998	381.48999	370.519989	380.660004	13547300
META	2021-08-31	379.950012	382.76001	378.799988	379.380005	12345400
META	2021-09-01	379.589996	384.329987	378.809998	382.049988	11567200
META	2021-09-02	381.5	381.75	374.059998	375.279999	14832900
META	2021-09-03	374.75	377.160004	373.109985	376.26001	7509600
META	2021-09-07	375.880005	382.959991	373.149994	382.179993	10793800
META	2021-09-08	380.160004	380.869995	374.790009	377.570007	11067200
META	2021-09-09	377.640015	379.829987	376.570007	378.0	9098900
META	2021-09-10	381.359985	383.790009	378.26001	378.690002	11549600
META	2021-09-13	381.679993	381.75	374.350006	376.51001	13026300
META	2021-09-14	377.399994	378.589996	375.109985	376.529999	8711600
META	2021-09-15	377.0	377.559998	367.670013	373.920013	17940300
META	2021-09-16	372.790009	373.559998	369.709991	373.059998	11934200
META	2021-09-17	371.410004	371.410004	361.589996	364.720001	26299000
META	2021-09-20	359.299988	361.029999	349.799988	355.700012	19822800
META	2021-09-21	358.5	360.040009	355.190002	357.480011	11751900
META	2021-09-22	347.230011	349.839996	340.690002	343.209991	43692900
META	2021-09-23	345.359985	349.670013	343.0	345.959991	21806300
META	2021-09-24	343.23999	354.350006	342.369995	352.959991	18801900
META	2021-09-27	349.809998	355.149994	347.079987	353.579987	15205800
META	2021-09-28	347.970001	349.600006	338.920013	340.649994	21710300
META	2021-09-29	343.149994	345.230011	338.880005	339.609985	14452200
META	2021-09-30	340.450012	342.799988	338.149994	339.390015	16547100
META	2021-10-01	341.609985	345.019989	338.640015	343.01001	14905300
META	2021-10-04	335.529999	335.940002	322.700012	326.230011	42885000
META	2021-10-05	328.579987	335.179993	326.160004	332.959991	35377900
META	2021-10-06	329.73999	334.380005	325.799988	333.640015	26443000
META	2021-10-07	337.0	338.839996	328.980011	329.220001	28307500
META	2021-10-08	331.51001	333.399994	328.709991	330.049988	15946100
META	2021-10-11	327.630005	330.459991	325.309998	325.450012	14708200
META	2021-10-12	323.029999	324.380005	317.369995	323.769989	31658700
META	2021-10-13	326.970001	327.0	322.660004	324.540009	14761500
META	2021-10-14	328.359985	330.519989	327.100006	328.529999	14302200
META	2021-10-15	328.679993	329.070007	322.51001	324.76001	21596400
META	2021-10-18	328.950012	335.890015	327.5	335.339996	21585000
META	2021-10-19	339.649994	342.459991	337.279999	339.98999	18786300
META	2021-10-20	343.450012	343.980011	339.450012	340.779999	13639500
META	2021-10-21	340.279999	342.309998	337.799988	341.880005	16354400
META	2021-10-22	326.350006	329.630005	321.109985	324.609985	35224500
META	2021-10-25	320.299988	329.559998	319.720001	328.690002	38409000
META	2021-10-26	328.26001	330.209991	309.600006	315.809998	65654000
META	2021-10-27	314.190002	319.25	312.059998	312.220001	29971800
META	2021-10-28	312.98999	325.519989	308.109985	316.920013	50806800
META	2021-10-29	320.190002	326.0	319.600006	323.570007	37059400
META	2021-11-01	326.040009	333.450012	326.0	329.980011	31518900
META	2021-11-02	331.380005	334.790009	323.799988	328.079987	28353000
META	2021-11-03	327.48999	332.149994	323.200012	331.619995	20786500
META	2021-11-04	334.01001	337.269989	332.649994	335.850006	22495300
META	2021-11-05	340.309998	346.790009	339.640015	341.130005	26872800
META	2021-11-08	344.420013	344.790009	338.339996	338.619995	18342500
META	2021-11-09	340.0	341.309998	334.470001	335.369995	17556700
META	2021-11-10	332.48999	333.190002	325.51001	327.640015	21872600
META	2021-11-11	329.820007	332.459991	327.0	327.73999	12376600
META	2021-11-12	330.179993	341.859985	329.779999	340.890015	25414300
META	2021-11-15	344.339996	353.649994	343.200012	347.559998	25076600
META	2021-11-16	343.829987	346.649994	340.869995	342.959991	18181100
META	2021-11-17	344.23999	347.299988	340.100006	340.769989	13602800
META	2021-11-18	339.720001	342.459991	335.299988	338.690002	17487200
META	2021-11-19	342.200012	352.100006	339.899994	345.299988	26488500
META	2021-11-22	349.049988	353.829987	340.51001	341.01001	27116800
META	2021-11-23	338.929993	341.399994	333.5	337.25	17225000
META	2021-11-24	336.0	341.779999	332.809998	341.059998	13566200
META	2021-11-26	335.799988	337.75	331.899994	333.119995	14750700
META	2021-11-29	336.890015	340.670013	335.309998	338.029999	16650900
META	2021-11-30	335.0	335.809998	323.429993	324.459991	25390000
META	2021-12-01	330.290009	330.5	310.290009	310.600006	30329600
META	2021-12-02	311.399994	314.600006	307.200012	310.390015	24396200
META	2021-12-03	313.730011	313.75	299.5	306.839996	27471000
META	2021-12-06	308.130005	320.100006	306.339996	317.869995	21758300
META	2021-12-07	321.570007	326.540009	321.0	322.809998	18794000
META	2021-12-08	325.0	332.75	323.070007	330.559998	19937700
META	2021-12-09	329.540009	336.130005	328.0	329.820007	16879200
META	2021-12-10	332.559998	335.029999	326.369995	329.75	14528000
META	2021-12-13	330.950012	341.089996	329.589996	334.48999	22948700
META	2021-12-14	328.049988	335.700012	327.649994	333.73999	20461000
META	2021-12-15	332.48999	342.109985	323.980011	341.660004	24681300
META	2021-12-16	338.980011	344.459991	333.73999	334.899994	22635000
META	2021-12-17	332.799988	337.109985	330.75	333.790009	40012600
META	2021-12-20	329.779999	329.899994	322.529999	325.450012	17901800
META	2021-12-21	326.410004	336.0	323.75	334.200012	16116800
META	2021-12-22	333.799988	334.51001	328.26001	330.450012	16764600
META	2021-12-23	330.100006	336.670013	328.359985	335.23999	13987700
META	2021-12-27	338.850006	347.869995	338.01001	346.179993	17795000
META	2021-12-28	346.630005	352.709991	345.200012	346.220001	16637600
META	2021-12-29	346.910004	349.690002	341.640015	342.940002	10747000
META	2021-12-30	344.0	347.230011	343.220001	344.359985	10593300
META	2021-12-31	343.019989	343.440002	336.269989	336.350006	12870500
META	2022-01-03	338.299988	341.079987	337.190002	338.540009	14537900
META	2022-01-04	339.950012	343.089996	331.869995	336.529999	15998000
META	2022-01-05	333.019989	335.76001	323.839996	324.170013	20564500
META	2022-01-06	322.820007	339.170013	322.720001	332.459991	27962800
META	2022-01-07	332.73999	337.0	328.880005	331.790009	14722000
META	2022-01-10	325.309998	328.339996	315.429993	328.070007	24942400
META	2022-01-11	326.779999	334.630005	325.279999	334.369995	16226800
META	2022-01-12	335.179993	336.369995	330.029999	333.26001	14104900
META	2022-01-13	334.980011	335.630005	325.76001	326.480011	14797100
META	2022-01-14	321.790009	332.730011	321.209991	331.899994	16868500
META	2022-01-18	323.290009	324.209991	317.640015	318.149994	22645600
META	2022-01-19	319.579987	327.100006	319.329987	319.589996	20814700
META	2022-01-20	323.899994	327.820007	315.980011	316.559998	16925000
META	2022-01-21	314.809998	318.309998	303.040009	303.170013	28710700
META	2022-01-24	297.839996	309.529999	289.01001	308.709991	38878100
META	2022-01-25	299.950012	306.230011	297.579987	300.149994	25108500
META	2022-01-26	307.01001	307.51001	290.850006	294.630005	28348800
META	2022-01-27	297.75	301.709991	294.26001	294.640015	21629900
META	2022-01-28	295.619995	301.899994	293.029999	301.709991	21871600
META	2022-01-31	300.679993	313.790009	299.320007	313.26001	21579500
META	2022-02-01	314.559998	319.660004	312.119995	319.0	18023800
META	2022-02-02	327.820007	328.0	316.869995	323.0	58458300
META	2022-02-03	244.649994	248.0	235.75	237.759995	188119900
META	2022-02-04	234.970001	242.610001	230.110001	237.089996	89342200
META	2022-02-07	237.699997	238.300003	224.009995	224.910004	88613800
META	2022-02-08	220.850006	225.770004	216.149994	220.179993	94729700
META	2022-02-09	224.199997	233.369995	222.210007	232.0	86563300
META	2022-02-10	228.270004	235.0	226.699997	228.070007	49310400
META	2022-02-11	228.460007	230.419998	218.770004	219.550003	46156900
META	2022-02-14	219.309998	221.0	214.779999	217.699997	38184000
META	2022-02-15	220.470001	221.149994	215.059998	221.0	42685500
META	2022-02-16	212.410004	217.460007	212.360001	216.539993	45817500
META	2022-02-17	214.020004	217.5	207.160004	207.710007	38747500
META	2022-02-18	209.389999	210.75	205.179993	206.160004	37128400
META	2022-02-22	202.339996	207.479996	200.059998	202.080002	39852400
META	2022-02-23	204.160004	206.940002	198.050003	198.449997	44481400
META	2022-02-24	191.059998	208.350006	190.220001	207.600006	49957200
META	2022-02-25	204.940002	211.320007	203.179993	210.479996	37627600
META	2022-02-28	207.679993	213.149994	206.830002	211.029999	34239800
META	2022-03-01	209.869995	211.75	202.220001	203.490005	27094900
META	2022-03-02	204.779999	209.149994	202.020004	208.110001	29452100
META	2022-03-03	209.020004	209.080002	201.419998	202.970001	27263500
META	2022-03-04	202.369995	205.889999	198.789993	200.059998	32130900
META	2022-03-07	200.789993	200.889999	187.279999	187.470001	38560600
META	2022-03-08	187.850006	196.699997	186.110001	190.289993	37508100
META	2022-03-09	195.740005	199.100006	193.919998	198.5	31894700
META	2022-03-10	194.839996	196.279999	191.070007	195.210007	24853000
META	2022-03-11	192.639999	193.559998	186.669998	187.610001	34694500
META	2022-03-14	187.029999	192.289993	185.820007	186.630005	31010500
META	2022-03-15	190.800003	192.279999	185.910004	192.029999	31721700
META	2022-03-16	194.699997	203.729996	194.520004	203.630005	40640300
META	2022-03-17	201.699997	208.039993	201.110001	207.839996	29499700
META	2022-03-18	206.699997	216.800003	206.0	216.490005	52128000
META	2022-03-21	214.5	214.710007	207.630005	211.490005	30142300
META	2022-03-22	211.369995	219.460007	210.179993	216.649994	31998800
META	2022-03-23	213.330002	216.800003	212.160004	213.460007	23717300
META	2022-03-24	215.0	220.669998	214.789993	219.570007	31502300
META	2022-03-25	220.509995	225.5	218.889999	221.820007	40039000
META	2022-03-28	222.130005	224.039993	219.539993	223.589996	26224100
META	2022-03-29	226.070007	230.889999	225.289993	229.860001	31417900
META	2022-03-30	228.910004	231.149994	226.710007	227.850006	25588000
META	2022-03-31	228.449997	228.490005	222.259995	222.360001	24192300
META	2022-04-01	224.550003	227.279999	222.699997	224.850006	19544800
META	2022-04-04	225.979996	234.350006	225.860001	233.889999	28054800
META	2022-04-05	234.080002	236.860001	231.020004	231.839996	29727200
META	2022-04-06	226.910004	228.990005	221.410004	223.300003	28995100
META	2022-04-07	223.929993	225.520004	218.559998	222.949997	21037200
META	2022-04-08	222.380005	225.130005	220.029999	222.330002	18375700
META	2022-04-11	218.419998	220.610001	215.220001	216.460007	20516600
META	2022-04-12	220.240005	222.029999	213.130005	214.139999	20128800
META	2022-04-13	211.820007	216.610001	211.330002	214.990005	19231800
META	2022-04-14	214.889999	214.990005	210.0	210.179993	18379500
META	2022-04-18	210.0	213.380005	208.300003	210.770004	16580800
META	2022-04-19	210.520004	218.429993	209.0	217.309998	20089900
META	2022-04-20	213.610001	214.160004	198.919998	200.419998	43036500
META	2022-04-21	201.600006	202.970001	185.580002	188.070007	49954100
META	2022-04-22	190.369995	192.720001	183.270004	184.110001	36426800
META	2022-04-25	182.729996	187.179993	181.660004	186.990005	29281100
META	2022-04-26	186.630005	187.190002	179.5	180.949997	31747400
META	2022-04-27	174.429993	181.210007	169.0	174.949997	71062900
META	2022-04-28	202.919998	208.529999	192.899994	205.729996	100890600
META	2022-04-29	204.460007	212.479996	199.899994	200.470001	49193400
META	2022-05-02	201.169998	211.880005	200.990005	211.130005	49915300
META	2022-05-03	210.449997	214.899994	208.089996	212.029999	41556300
META	2022-05-04	210.649994	224.300003	206.960007	223.410004	41375900
META	2022-05-05	218.740005	220.169998	206.160004	208.279999	41129200
META	2022-05-06	207.339996	209.380005	201.020004	203.770004	34747200
META	2022-05-09	199.839996	202.570007	195.580002	196.210007	36303200
META	2022-05-10	199.509995	202.960007	194.190002	197.649994	34452500
META	2022-05-11	196.330002	200.669998	188.270004	188.740005	31153400
META	2022-05-12	187.059998	198.050003	184.779999	191.240005	38262200
META	2022-05-13	192.580002	199.889999	191.279999	198.619995	24549800
META	2022-05-16	197.050003	205.369995	195.929993	200.039993	27112600
META	2022-05-17	202.119995	205.460007	198.360001	202.619995	24872700
META	2022-05-18	200.0	201.0	191.630005	192.240005	23960000
META	2022-05-19	191.199997	195.289993	189.600006	191.289993	24446900
META	2022-05-20	194.970001	197.910004	187.869995	193.539993	31465600
META	2022-05-23	195.190002	196.990005	191.240005	196.229996	25059200
META	2022-05-24	180.550003	183.679993	176.110001	181.279999	50406300
META	2022-05-25	180.399994	185.449997	179.320007	183.830002	28030200
META	2022-05-26	182.880005	192.830002	182.259995	191.630005	23056500
META	2022-05-27	191.360001	195.330002	189.800003	195.130005	22562700
META	2022-05-31	194.889999	197.600006	192.009995	193.639999	26131100
META	2022-06-01	196.509995	199.529999	185.0	188.639999	36623500
META	2022-06-02	188.449997	200.940002	187.729996	198.860001	31951600
META	2022-06-03	195.979996	196.610001	189.779999	190.779999	19465000
META	2022-06-06	193.990005	196.919998	188.399994	194.25	30574200
META	2022-06-07	191.929993	196.529999	191.490005	195.649994	18828700
META	2022-06-08	194.669998	202.029999	194.410004	196.639999	22267200
META	2022-06-09	194.279999	199.449997	183.679993	184.0	23501600
META	2022-06-10	183.039993	183.100006	175.020004	175.570007	27450800
META	2022-06-13	170.589996	172.580002	164.029999	164.259995	31749300
META	2022-06-14	166.029999	166.75	161.360001	163.729996	27244300
META	2022-06-15	167.199997	172.160004	163.979996	169.350006	30008300
META	2022-06-16	163.720001	165.080002	159.610001	160.869995	26944100
META	2022-06-17	161.679993	165.899994	159.899994	163.740005	31374200
META	2022-06-21	165.929993	167.759995	155.970001	157.050003	50724900
META	2022-06-22	158.380005	160.789993	155.440002	155.850006	47267800
META	2022-06-23	156.270004	159.75	154.25	158.75	40499200
META	2022-06-24	161.729996	170.25	161.300003	170.160004	68736000
META	2022-06-27	171.320007	171.75	168.009995	169.490005	29174600
META	2022-06-28	169.899994	171.300003	160.610001	160.679993	27744500
META	2022-06-29	163.570007	166.330002	160.320007	163.940002	28595200
META	2022-06-30	162.149994	165.229996	158.490005	161.25	35250600
META	2022-07-01	160.309998	160.619995	155.0	160.029999	31423900
META	2022-07-05	158.139999	168.25	157.020004	168.190002	28618600
META	2022-07-06	168.199997	171.589996	165.460007	169.770004	23085900
META	2022-07-07	169.449997	172.720001	167.779999	172.190002	24083400
META	2022-07-08	169.979996	172.399994	168.149994	170.880005	19249200
META	2022-07-11	167.070007	167.490005	161.910004	162.880005	21885600
META	2022-07-12	164.800003	165.910004	162.100006	163.270004	16639700
META	2022-07-13	160.160004	164.979996	159.610001	163.490005	16555100
META	2022-07-14	161.220001	162.589996	157.279999	158.050003	23765200
META	2022-07-15	160.539993	164.979996	159.820007	164.699997	23342800
META	2022-07-18	166.75	171.690002	165.639999	167.229996	23574300
META	2022-07-19	170.369995	176.490005	169.509995	175.779999	25933700
META	2022-07-20	177.490005	183.600006	176.699997	183.089996	24784300
META	2022-07-21	180.630005	183.850006	178.869995	183.169998	27195800
META	2022-07-22	173.070007	175.600006	168.410004	169.270004	42583900
META	2022-07-25	169.0	170.570007	164.809998	166.649994	26166300
META	2022-07-26	165.940002	166.0	157.949997	159.149994	28468400
META	2022-07-27	162.589996	170.869995	162.020004	169.580002	43846600
META	2022-07-28	161.059998	161.509995	154.850006	160.720001	73214300
META	2022-07-29	157.690002	160.139999	155.169998	159.100006	42065400
META	2022-08-01	157.25	165.190002	155.229996	159.929993	40596700
META	2022-08-02	158.309998	162.240005	158.009995	160.190002	27374500
META	2022-08-03	162.690002	169.539993	161.570007	168.800003	31721900
META	2022-08-04	168.300003	172.149994	166.800003	170.570007	23938200
META	2022-08-05	166.990005	171.610001	165.800003	167.110001	25832700
META	2022-08-08	168.0	177.509995	167.130005	170.25	27299100
META	2022-08-09	168.949997	169.529999	166.600006	168.529999	18655100
META	2022-08-10	175.990005	180.479996	173.949997	178.339996	30262100
META	2022-08-11	179.710007	183.100006	176.369995	177.490005	24079100
META	2022-08-12	180.809998	181.460007	178.910004	180.5	21274000
META	2022-08-15	178.960007	181.440002	178.199997	180.889999	15878700
META	2022-08-16	179.440002	180.990005	177.039993	179.470001	21156700
META	2022-08-17	176.759995	178.139999	174.169998	174.850006	20118100
META	2022-08-18	174.339996	175.759995	171.860001	174.660004	18844500
META	2022-08-19	170.199997	172.320007	167.050003	167.960007	26240800
META	2022-08-22	165.490005	165.490005	162.259995	163.050003	19499700
META	2022-08-23	162.479996	165.050003	160.699997	161.110001	18111800
META	2022-08-24	160.600006	165.460007	159.770004	163.259995	20891500
META	2022-08-25	165.179993	168.880005	164.020004	168.779999	15550500
META	2022-08-26	168.479996	170.919998	161.669998	161.779999	24023600
META	2022-08-29	160.660004	163.050003	159.009995	159.169998	20052700
META	2022-08-30	160.350006	161.660004	155.910004	157.160004	19567900
META	2022-08-31	167.070007	167.839996	162.139999	162.929993	40953000
META	2022-09-01	163.580002	167.360001	160.350006	165.360001	30145700
META	2022-09-02	167.449997	167.929993	159.220001	160.320007	22634200
META	2022-09-06	160.100006	161.690002	157.690002	158.539993	19339800
META	2022-09-07	157.759995	160.960007	156.809998	160.389999	16831200
META	2022-09-08	158.710007	162.229996	157.740005	162.059998	22530800
META	2022-09-09	163.25	169.539993	163.020004	169.149994	22086800
META	2022-09-12	167.389999	171.389999	167.279999	168.960007	23220400
META	2022-09-13	161.539993	161.630005	152.669998	153.130005	44444100
META	2022-09-14	153.330002	153.539993	149.050003	151.470001	43064200
META	2022-09-15	149.800003	154.199997	148.699997	149.550003	34606300
META	2022-09-16	148.050003	148.580002	144.289993	146.289993	40122800
META	2022-09-19	145.240005	148.580002	145.100006	148.020004	22169500
META	2022-09-20	145.779999	148.839996	145.220001	146.089996	23217400
META	2022-09-21	146.389999	149.600006	142.0	142.119995	38338600
META	2022-09-22	141.550003	144.580002	140.869995	142.820007	34418500
META	2022-09-23	141.419998	142.619995	138.889999	140.410004	31710700
META	2022-09-26	140.119995	142.240005	136.190002	136.369995	30497000
META	2022-09-27	137.919998	139.419998	134.119995	134.399994	30826500
META	2022-09-28	134.619995	142.029999	134.270004	141.610001	32658500
META	2022-09-29	139.360001	139.839996	135.199997	136.410004	38985400
META	2022-09-30	136.050003	140.990005	135.5	135.679993	33166400
META	2022-10-03	137.139999	139.619995	136.100006	138.610001	27723100
META	2022-10-04	140.490005	142.389999	139.339996	140.279999	34670700
META	2022-10-05	138.240005	140.210007	134.779999	138.979996	27979300
META	2022-10-06	137.720001	141.449997	136.600006	139.070007	36231100
META	2022-10-07	136.759995	138.289993	132.440002	133.449997	33214800
META	2022-10-10	133.550003	136.110001	131.869995	133.789993	24024000
META	2022-10-11	131.619995	132.660004	126.989998	128.539993	38481400
META	2022-10-12	128.320007	129.669998	126.25	127.5	34605200
META	2022-10-13	123.529999	131.139999	122.529999	130.289993	34325700
META	2022-10-14	131.0	131.789993	126.519997	126.760002	23559400
META	2022-10-17	130.300003	134.789993	130.179993	134.039993	29612200
META	2022-10-18	137.089996	137.839996	131.399994	132.800003	25445000
META	2022-10-19	132.889999	137.0	132.220001	133.229996	30691000
META	2022-10-20	132.929993	136.770004	131.309998	131.529999	26356300
META	2022-10-21	126.309998	130.119995	125.440002	130.009995	46348600
META	2022-10-24	127.25	133.479996	124.57	129.720001	63563400
META	2022-10-25	130.880005	138.350006	130.589996	137.509995	38433200
META	2022-10-26	131.679993	135.550003	128.529999	129.820007	82791500
META	2022-10-27	97.980003	102.5	96.379997	97.940002	232316600
META	2022-10-28	99.580002	100.849998	97.510002	99.199997	95928300
META	2022-10-31	98.220001	99.32	92.599998	93.160004	121361400
META	2022-11-01	94.330002	97.489998	93.550003	95.199997	110189600
META	2022-11-02	94.209999	95.199997	90.480003	90.540001	71821100
META	2022-11-03	90.080002	90.459999	88.410004	88.910004	60664000
META	2022-11-04	90.349998	91.389999	88.089996	90.790001	55638100
META	2022-11-07	94.779999	96.879997	93.099998	96.720001	81987300
META	2022-11-08	95.919998	97.800003	94.790001	96.470001	52088300
META	2022-11-09	101.720001	104.900002	100.739998	101.470001	107677300
META	2022-11-10	107.120003	112.75	104.610001	111.870003	80671000
META	2022-11-11	109.230003	114.900002	108.809998	113.019997	59961700
META	2022-11-14	110.989998	116.269997	110.800003	114.220001	53395000
META	2022-11-15	116.07	118.739998	114.410004	117.080002	50670500
META	2022-11-16	114.5	116.080002	112.660004	113.230003	33287800
META	2022-11-17	110.410004	112.330002	109.800003	111.449997	35093800
META	2022-11-18	113.800003	114.32	110.620003	112.050003	33357700
META	2022-11-21	111.519997	112.370003	109.190002	109.860001	24351100
META	2022-11-22	109.860001	111.620003	108.32	111.440002	29029000
META	2022-11-23	111.720001	112.669998	110.730003	112.239998	21343100
META	2022-11-25	111.300003	112.730003	111.019997	111.410004	12007600
META	2022-11-28	110.779999	112.040001	108.379997	108.779999	23309400
META	2022-11-29	109.540001	110.940002	108.540001	109.459999	23899200
META	2022-11-30	109.510002	118.160004	109.379997	118.099998	43348600
META	2022-12-01	119.199997	121.199997	118.400002	120.440002	36551400
META	2022-12-02	117.830002	124.040001	117.610001	123.489998	39950500
META	2022-12-05	121.75	124.669998	121.349998	122.43	35474900
META	2022-12-06	119.910004	120.550003	113.739998	114.120003	43689200
META	2022-12-07	113.760002	115.879997	112.879997	113.93	29461100
META	2022-12-08	116.389999	117.339996	114.589996	115.330002	30619400
META	2022-12-09	115.300003	117.540001	113.870003	115.900002	26033400
META	2022-12-12	115.18	115.720001	113.139999	114.709999	24747100
META	2022-12-13	122.129997	123.300003	118.639999	120.150002	44701100
META	2022-12-14	119.389999	124.139999	119.389999	121.589996	36922000
META	2022-12-15	118.330002	118.629997	114.010002	116.150002	34531000
META	2022-12-16	120.230003	123.309998	118.82	119.43	67064000
META	2022-12-19	116.830002	117.800003	114.330002	114.480003	29769900
META	2022-12-20	113.260002	117.330002	112.459999	117.089996	28742500
META	2022-12-21	116.699997	120.339996	115.620003	119.760002	20392800
META	2022-12-22	117.199997	118.620003	114.379997	117.120003	23618100
META	2022-12-23	116.029999	118.18	115.540001	118.040001	17796600
META	2022-12-27	117.93	118.599998	116.050003	116.879997	21392300
META	2022-12-28	116.25	118.150002	115.510002	115.620003	19612500
META	2022-12-29	116.400002	121.029999	115.769997	120.260002	22366200
META	2022-12-30	118.160004	120.419998	117.739998	120.339996	19492100
META	2023-01-03	122.82	126.370003	122.279999	124.739998	35528500
META	2023-01-04	127.379997	129.050003	125.849998	127.370003	32397100
META	2023-01-05	126.129997	128.520004	124.540001	126.940002	25447100
META	2023-01-06	128.970001	130.330002	126.040001	130.020004	27567600
META	2023-01-09	131.160004	132.949997	129.279999	129.470001	26649100
META	2023-01-10	127.269997	133.440002	127.150002	132.990005	28684400
META	2023-01-11	130.960007	133.850006	130.339996	132.889999	25423000
META	2023-01-12	133.440002	137.679993	131.759995	136.710007	30757700
META	2023-01-13	134.970001	137.389999	134.839996	136.979996	22410700
META	2023-01-17	136.179993	136.75	134.25	135.360001	21147600
META	2023-01-18	135.809998	137.25	132.800003	133.020004	20215500
META	2023-01-19	132.490005	137.449997	132.139999	136.149994	28625200
META	2023-01-20	135.889999	139.940002	134.610001	139.369995	28643100
META	2023-01-23	139.289993	143.759995	138.660004	143.270004	27470100
META	2023-01-24	141.690002	145.0	141.360001	143.139999	21835300
MSFT	2010-01-04	30.620001	31.1	30.59	30.950001	38409100
MSFT	2010-01-05	30.85	31.1	30.639999	30.959999	49749600
MSFT	2010-01-06	30.879999	31.08	30.52	30.77	58182400
MSFT	2010-01-07	30.629999	30.700001	30.190001	30.450001	50559700
MSFT	2010-01-08	30.280001	30.879999	30.24	30.66	51197400
MSFT	2010-01-11	30.709999	30.76	30.120001	30.27	68754700
MSFT	2010-01-12	30.15	30.4	29.91	30.07	65912100
MSFT	2010-01-13	30.26	30.52	30.01	30.35	51863500
MSFT	2010-01-14	30.309999	31.1	30.26	30.959999	63228100
MSFT	2010-01-15	31.08	31.24	30.709999	30.860001	79913200
MSFT	2010-01-19	30.75	31.24	30.68	31.1	46575700
MSFT	2010-01-20	30.809999	30.940001	30.309999	30.59	54849500
MSFT	2010-01-21	30.610001	30.719999	30.0	30.01	73086700
MSFT	2010-01-22	30.0	30.200001	28.84	28.959999	102004600
MSFT	2010-01-25	29.24	29.66	29.1	29.32	63373000
MSFT	2010-01-26	29.200001	29.85	29.09	29.5	66639900
MSFT	2010-01-27	29.35	29.82	29.02	29.67	63949500
MSFT	2010-01-28	29.84	29.870001	28.889999	29.16	117513700
MSFT	2010-01-29	29.9	29.92	27.66	28.18	193888500
MSFT	2010-02-01	28.389999	28.48	27.92	28.41	85931100
MSFT	2010-02-02	28.370001	28.5	28.139999	28.459999	54413700
MSFT	2010-02-03	28.26	28.790001	28.120001	28.629999	61397900
MSFT	2010-02-04	28.379999	28.5	27.809999	27.84	77850000
MSFT	2010-02-05	28.0	28.280001	27.57	28.02	80960100
MSFT	2010-02-08	28.01	28.08	27.57	27.719999	52820600
MSFT	2010-02-09	27.969999	28.34	27.75	28.01	59195800
MSFT	2010-02-10	28.030001	28.24	27.84	27.99	48591300
MSFT	2010-02-11	27.93	28.4	27.700001	28.120001	65993700
MSFT	2010-02-12	27.809999	28.059999	27.58	27.93	81117200
MSFT	2010-02-16	28.129999	28.370001	28.02	28.35	51935600
MSFT	2010-02-17	28.530001	28.65	28.360001	28.59	45882900
MSFT	2010-02-18	28.59	29.030001	28.51	28.969999	42856500
MSFT	2010-02-19	28.790001	28.92	28.690001	28.77	44451800
MSFT	2010-02-22	28.84	28.940001	28.65	28.73	36707100
MSFT	2010-02-23	28.68	28.83	28.09	28.33	52266200
MSFT	2010-02-24	28.52	28.790001	28.379999	28.629999	43165900
MSFT	2010-02-25	28.27	28.65	28.02	28.6	48735300
MSFT	2010-02-26	28.65	28.85	28.51	28.67	40370600
MSFT	2010-03-01	28.77	29.049999	28.530001	29.02	43805400
MSFT	2010-03-02	29.08	29.299999	28.24	28.459999	93123900
MSFT	2010-03-03	28.51	28.610001	28.35	28.459999	48442100
MSFT	2010-03-04	28.459999	28.65	28.27	28.629999	42890600
MSFT	2010-03-05	28.66	28.68	28.42	28.59	56001800
MSFT	2010-03-08	28.52	28.93	28.5	28.629999	39414500
MSFT	2010-03-09	28.559999	29.110001	28.549999	28.799999	50271600
MSFT	2010-03-10	28.860001	29.110001	28.799999	28.969999	44891400
MSFT	2010-03-11	28.889999	29.190001	28.85	29.18	35349700
MSFT	2010-03-12	29.32	29.379999	29.040001	29.27	31700200
MSFT	2010-03-15	29.18	29.370001	29.01	29.290001	37512000
MSFT	2010-03-16	29.42	29.49	29.200001	29.370001	36723500
MSFT	2010-03-17	29.5	29.870001	29.4	29.629999	50385700
MSFT	2010-03-18	29.629999	29.719999	29.5	29.610001	43845200
MSFT	2010-03-19	29.76	29.9	29.35	29.59	81332100
MSFT	2010-03-22	29.5	29.700001	29.389999	29.6	37718200
MSFT	2010-03-23	29.59	29.9	29.41	29.879999	42026600
MSFT	2010-03-24	29.719999	29.85	29.6	29.65	33987700
MSFT	2010-03-25	29.83	30.57	29.799999	30.01	73168700
MSFT	2010-03-26	30.09	30.200001	29.59	29.66	55595500
MSFT	2010-03-29	29.709999	29.82	29.549999	29.59	33336000
MSFT	2010-03-30	29.629999	29.860001	29.5	29.77	34954800
MSFT	2010-03-31	29.639999	29.719999	29.17	29.290001	63760000
MSFT	2010-04-01	29.35	29.540001	28.620001	29.16	74768100
MSFT	2010-04-05	29.129999	29.43	29.030001	29.27	34331200
MSFT	2010-04-06	29.15	29.58	28.98	29.32	47366800
MSFT	2010-04-07	29.16	29.559999	29.139999	29.35	58318800
MSFT	2010-04-08	29.32	29.98	29.299999	29.92	63713800
MSFT	2010-04-09	29.950001	30.41	29.9	30.34	54752500
MSFT	2010-04-12	30.25	30.49	30.209999	30.32	37068800
MSFT	2010-04-13	30.15	30.5	30.129999	30.450001	41374600
MSFT	2010-04-14	30.790001	31.0	30.66	30.82	68941200
MSFT	2010-04-15	30.82	30.950001	30.709999	30.870001	52745400
MSFT	2010-04-16	30.790001	30.98	30.6	30.67	88703100
MSFT	2010-04-19	30.77	31.25	30.76	31.040001	64970300
MSFT	2010-04-20	31.219999	31.440001	31.129999	31.360001	52199500
MSFT	2010-04-21	31.33	31.5	31.23	31.33	55343100
MSFT	2010-04-22	31.040001	31.530001	30.9	31.389999	84847600
MSFT	2010-04-23	31.120001	31.58	30.65	30.959999	126766600
MSFT	2010-04-26	31.0	31.280001	30.860001	31.110001	63649300
MSFT	2010-04-27	30.950001	31.25	30.75	30.85	68730900
MSFT	2010-04-28	30.92	31.0	30.620001	30.91	64557900
MSFT	2010-04-29	30.93	31.43	30.67	31.0	52665200
MSFT	2010-04-30	31.07	31.08	30.52	30.540001	63214800
MSFT	2010-05-03	30.67	31.059999	30.58	30.860001	43989500
MSFT	2010-05-04	30.52	30.549999	29.75	30.129999	82085600
MSFT	2010-05-05	29.77	30.09	29.690001	29.85	66833800
MSFT	2010-05-06	29.59	29.879999	27.91	28.98	128613000
MSFT	2010-05-07	28.93	28.950001	27.32	28.209999	173718100
MSFT	2010-05-10	29.01	29.48	28.709999	28.940001	86653300
MSFT	2010-05-11	28.68	29.65	28.57	28.879999	63789400
MSFT	2010-05-12	28.98	29.58	28.92	29.440001	47146800
MSFT	2010-05-13	29.26	29.73	29.18	29.24	45188800
MSFT	2010-05-14	29.200001	29.209999	28.639999	28.93	63334000
MSFT	2010-05-17	29.120001	29.23	28.450001	28.940001	46053300
MSFT	2010-05-18	28.870001	29.0	28.4	28.6	52690600
MSFT	2010-05-19	28.52	28.690001	27.790001	28.24	61746700
MSFT	2010-05-20	27.65	27.84	27.040001	27.110001	87991100
MSFT	2010-05-21	26.629999	27.110001	26.440001	26.84	117596300
MSFT	2010-05-24	26.85	26.860001	26.26	26.27	73711700
MSFT	2010-05-25	25.65	26.33	25.379999	26.07	98373600
MSFT	2010-05-26	26.23	26.610001	24.559999	25.01	176684100
MSFT	2010-05-27	25.73	26.360001	25.73	26.0	136433600
MSFT	2010-05-28	25.84	26.120001	25.66	25.799999	67496900
MSFT	2010-06-01	25.530001	26.309999	25.52	25.889999	76152400
MSFT	2010-06-02	26.059999	26.48	25.73	26.459999	65718800
MSFT	2010-06-03	26.549999	26.93	26.41	26.860001	67837000
MSFT	2010-06-04	26.1	26.57	25.620001	25.790001	89832200
MSFT	2010-06-07	25.82	25.83	25.24	25.290001	80456200
MSFT	2010-06-08	25.25	25.26	24.65	25.110001	87355000
MSFT	2010-06-09	25.219999	25.52	24.75	24.790001	87794000
MSFT	2010-06-10	25.129999	25.15	24.780001	25.0	78930900
MSFT	2010-06-11	25.040001	25.719999	24.77	25.66	68057700
MSFT	2010-06-14	25.860001	25.959999	25.469999	25.5	50972400
MSFT	2010-06-15	25.75	26.65	25.74	26.58	81641500
MSFT	2010-06-16	26.469999	26.58	26.23	26.32	48698000
MSFT	2010-06-17	26.559999	26.67	26.040001	26.370001	47995500
MSFT	2010-06-18	26.370001	26.530001	26.17	26.440001	52075600
MSFT	2010-06-21	26.780001	26.889999	25.889999	25.950001	54625300
MSFT	2010-06-22	26.16	26.450001	25.76	25.77	55985400
MSFT	2010-06-23	25.780001	25.780001	25.219999	25.309999	61466200
MSFT	2010-06-24	25.459999	25.719999	24.93	25.0	85243400
MSFT	2010-06-25	25.049999	25.110001	24.309999	24.530001	156256700
MSFT	2010-06-28	24.51	24.610001	24.120001	24.309999	73784800
MSFT	2010-06-29	24.129999	24.200001	23.110001	23.309999	119882100
MSFT	2010-06-30	23.299999	23.68	22.950001	23.01	81050500
MSFT	2010-07-01	23.09	23.32	22.73	23.16	92239400
MSFT	2010-07-02	23.360001	23.48	23.049999	23.27	62485100
MSFT	2010-07-06	23.700001	24.09	23.58	23.82	73592000
MSFT	2010-07-07	23.82	24.32	23.610001	24.299999	79965300
MSFT	2010-07-08	24.6	24.620001	23.969999	24.41	50758100
MSFT	2010-07-09	24.33	24.41	24.15	24.27	53806100
MSFT	2010-07-12	24.43	24.889999	24.42	24.83	49854200
MSFT	2010-07-13	25.139999	25.299999	24.9	25.129999	61928700
MSFT	2010-07-14	25.5	25.610001	25.120001	25.440001	72808100
MSFT	2010-07-15	25.5	25.59	24.98	25.51	56934700
MSFT	2010-07-16	25.51	25.639999	24.879999	24.889999	65064800
MSFT	2010-07-19	24.959999	25.299999	24.91	25.23	38181800
MSFT	2010-07-20	24.860001	25.48	24.700001	25.48	45530700
MSFT	2010-07-21	25.6	25.65	24.98	25.120001	73297300
MSFT	2010-07-22	25.51	25.99	25.469999	25.84	73016400
MSFT	2010-07-23	25.84	26.02	25.25	25.809999	108520100
MSFT	2010-07-26	25.860001	26.200001	25.799999	26.1	67249900
MSFT	2010-07-27	26.139999	26.24	25.959999	26.16	60672100
MSFT	2010-07-28	26.07	26.190001	25.83	25.950001	69704800
MSFT	2010-07-29	26.129999	26.41	25.6	26.030001	69446200
MSFT	2010-07-30	25.75	25.84	25.35	25.809999	83534800
MSFT	2010-08-02	25.99	26.379999	25.75	26.33	55044600
MSFT	2010-08-03	26.200001	26.35	25.969999	26.16	56877700
MSFT	2010-08-04	26.15	26.24	25.440001	25.73	78531900
MSFT	2010-08-05	25.49	25.58	25.209999	25.370001	64922100
MSFT	2010-08-06	25.18	25.559999	25.02	25.549999	55982100
MSFT	2010-08-09	25.549999	25.73	25.370001	25.610001	57096500
MSFT	2010-08-10	25.33	25.34	24.879999	25.07	87257700
MSFT	2010-08-11	24.68	24.9	24.559999	24.860001	76746900
MSFT	2010-08-12	24.42	24.68	24.360001	24.49	70240500
MSFT	2010-08-13	24.35	24.67	24.24	24.4	45263500
MSFT	2010-08-16	24.360001	24.610001	24.299999	24.5	40909700
MSFT	2010-08-17	24.709999	24.959999	24.6	24.709999	52912600
MSFT	2010-08-18	24.68	24.950001	24.41	24.82	46818900
MSFT	2010-08-19	24.620001	24.74	24.209999	24.440001	54064600
MSFT	2010-08-20	24.309999	24.4	24.200001	24.23	49560100
MSFT	2010-08-23	24.440001	24.639999	24.24	24.280001	51643000
MSFT	2010-08-24	24.09	24.35	24.0	24.040001	66522500
MSFT	2010-08-25	24.0	24.219999	23.870001	24.1	47404800
MSFT	2010-08-26	24.09	24.190001	23.790001	23.82	49105300
MSFT	2010-08-27	23.879999	24.02	23.51	23.93	60939400
MSFT	2010-08-30	23.74	23.82	23.6	23.639999	45453100
MSFT	2010-08-31	23.6	23.73	23.32	23.469999	66074600
MSFT	2010-09-01	23.67	23.950001	23.540001	23.9	65235900
MSFT	2010-09-02	23.879999	23.950001	23.709999	23.940001	48837100
MSFT	2010-09-03	24.24	24.450001	24.200001	24.290001	64189100
MSFT	2010-09-07	24.1	24.299999	23.92	23.959999	51928700
MSFT	2010-09-08	24.07	24.200001	23.74	23.93	65512400
MSFT	2010-09-09	24.190001	24.209999	23.99	24.01	46028900
MSFT	2010-09-10	23.98	24.030001	23.790001	23.85	58284300
MSFT	2010-09-13	24.200001	25.290001	24.09	25.110001	114680400
MSFT	2010-09-14	25.040001	25.35	24.889999	25.030001	87160400
MSFT	2010-09-15	25.1	25.219999	24.92	25.120001	56201900
MSFT	2010-09-16	25.059999	25.370001	25.049999	25.33	44548300
MSFT	2010-09-17	25.4	25.530001	25.08	25.219999	70341600
MSFT	2010-09-20	25.280001	25.52	25.110001	25.43	49838700
MSFT	2010-09-21	25.42	25.42	25.08	25.15	52675700
MSFT	2010-09-22	24.889999	24.969999	24.360001	24.610001	94299400
MSFT	2010-09-23	24.51	24.59	24.360001	24.43	46201800
MSFT	2010-09-24	24.639999	24.799999	24.58	24.780001	51948800
MSFT	2010-09-27	24.85	24.99	24.59	24.73	43603300
MSFT	2010-09-28	24.799999	24.9	24.35	24.68	56041200
MSFT	2010-09-29	24.629999	24.66	24.4	24.5	44318900
MSFT	2010-09-30	24.610001	24.83	24.360001	24.49	61262700
MSFT	2010-10-01	24.77	24.82	24.299999	24.379999	62672300
MSFT	2010-10-04	23.959999	23.99	23.780001	23.91	98143400
MSFT	2010-10-05	24.059999	24.450001	23.91	24.35	78152900
MSFT	2010-10-06	24.32	24.540001	24.129999	24.43	50489700
MSFT	2010-10-07	24.620001	24.75	24.280001	24.530001	50096100
MSFT	2010-10-08	24.620001	24.65	24.370001	24.57	41327800
MSFT	2010-10-11	24.74	24.74	24.5	24.59	27587800
MSFT	2010-10-12	24.65	24.93	24.43	24.83	50141500
MSFT	2010-10-13	25.02	25.540001	24.889999	25.34	75336500
MSFT	2010-10-14	25.290001	25.34	25.0	25.23	51949100
MSFT	2010-10-15	25.360001	25.549999	25.23	25.540001	68954800
MSFT	2010-10-18	25.59	25.950001	25.450001	25.82	48330500
MSFT	2010-10-19	25.27	25.370001	24.950001	25.1	66150900
MSFT	2010-10-20	25.26	25.4	25.1	25.309999	56283600
MSFT	2010-10-21	25.4	25.540001	25.049999	25.42	50032400
MSFT	2010-10-22	25.52	25.540001	25.27	25.379999	25837900
MSFT	2010-10-25	25.24	25.35	25.17	25.190001	50912400
MSFT	2010-10-26	25.120001	25.969999	25.059999	25.9	69304200
MSFT	2010-10-27	25.790001	26.110001	25.620001	26.049999	64805500
MSFT	2010-10-28	26.209999	26.379999	25.92	26.280001	80730300
MSFT	2010-10-29	27.15	27.200001	26.48	26.67	114193200
MSFT	2010-11-01	26.879999	27.219999	26.700001	26.950001	61912100
MSFT	2010-11-02	27.059999	27.42	27.02	27.389999	54402100
MSFT	2010-11-03	27.459999	27.49	26.959999	27.030001	110255300
MSFT	2010-11-04	27.41	27.43	27.01	27.139999	93599300
MSFT	2010-11-05	27.17	27.190001	26.530001	26.85	110953700
MSFT	2010-11-08	26.68	28.870001	26.58	26.809999	71670800
MSFT	2010-11-09	26.809999	27.110001	26.709999	26.950001	58538600
MSFT	2010-11-10	27.01	27.08	26.809999	26.940001	52277300
MSFT	2010-11-11	26.68	26.719999	26.280001	26.68	62073100
MSFT	2010-11-12	26.469999	26.52	26.1	26.27	64962200
MSFT	2010-11-15	26.33	26.5	26.17	26.200001	51794600
MSFT	2010-11-16	26.040001	26.040001	25.65	25.809999	65339200
MSFT	2010-11-17	25.9	25.91	25.549999	25.57	58299700
MSFT	2010-11-18	25.709999	26.08	25.610001	25.84	59514000
MSFT	2010-11-19	25.799999	25.83	25.6	25.690001	52423200
MSFT	2010-11-22	25.65	25.74	25.440001	25.73	53350500
MSFT	2010-11-23	25.57	25.6	25.09	25.120001	69742500
MSFT	2010-11-24	25.200001	25.459999	25.16	25.370001	56825900
MSFT	2010-11-26	25.209999	25.41	25.17	25.25	21356500
MSFT	2010-11-29	25.190001	25.42	24.93	25.309999	56603600
MSFT	2010-11-30	25.049999	25.469999	25.0	25.26	75282100
MSFT	2010-12-01	25.57	26.25	25.559999	26.040001	74123500
MSFT	2010-12-02	26.24	26.98	26.200001	26.889999	91759200
MSFT	2010-12-03	26.809999	27.059999	26.780001	27.02	52622000
MSFT	2010-12-06	26.93	26.98	26.76	26.84	36264200
MSFT	2010-12-07	27.08	27.129999	26.85	26.870001	57860500
MSFT	2010-12-08	26.83	27.24	26.799999	27.23	41666800
MSFT	2010-12-09	27.280001	27.34	27.01	27.08	47148300
MSFT	2010-12-10	27.190001	27.4	27.110001	27.34	37625800
MSFT	2010-12-13	27.27	27.450001	27.17	27.25	47943900
MSFT	2010-12-14	27.309999	27.75	27.26	27.620001	64070500
MSFT	2010-12-15	27.530001	27.99	27.530001	27.85	69634200
MSFT	2010-12-16	27.76	27.99	27.66	27.99	57680200
MSFT	2010-12-17	27.92	28.09	27.75	27.9	87456500
MSFT	2010-12-20	27.950001	27.99	27.68	27.809999	52811000
MSFT	2010-12-21	27.85	28.139999	27.76	28.07	38153000
MSFT	2010-12-22	28.01	28.4	27.98	28.190001	42252300
MSFT	2010-12-23	27.969999	28.32	27.959999	28.299999	24902500
MSFT	2010-12-27	28.120001	28.200001	27.879999	28.07	21652800
MSFT	2010-12-28	27.969999	28.17	27.959999	28.01	23042200
MSFT	2010-12-29	27.940001	28.120001	27.879999	27.969999	19502500
MSFT	2010-12-30	27.92	28.0	27.780001	27.85	20786100
MSFT	2010-12-31	27.799999	27.92	27.629999	27.91	24752000
MSFT	2011-01-03	28.049999	28.18	27.92	27.98	53443800
MSFT	2011-01-04	27.940001	28.17	27.85	28.09	54405600
MSFT	2011-01-05	27.9	28.01	27.77	28.0	58998700
MSFT	2011-01-06	28.040001	28.85	27.860001	28.82	88026300
MSFT	2011-01-07	28.639999	28.74	28.25	28.6	73762000
MSFT	2011-01-10	28.26	28.4	28.040001	28.219999	57573600
MSFT	2011-01-11	28.200001	28.25	28.049999	28.110001	50298900
MSFT	2011-01-12	28.120001	28.59	28.07	28.549999	52631100
MSFT	2011-01-13	28.33	28.389999	28.01	28.190001	67077600
MSFT	2011-01-14	28.08	28.379999	27.91	28.299999	62688400
MSFT	2011-01-18	28.16	28.74	28.139999	28.66	53322700
MSFT	2011-01-19	28.459999	28.68	28.27	28.469999	50005900
MSFT	2011-01-20	28.5	28.549999	28.129999	28.35	58613600
MSFT	2011-01-21	28.4	28.43	28.02	28.02	58080300
MSFT	2011-01-24	28.02	28.559999	27.99	28.379999	52047800
MSFT	2011-01-25	28.139999	28.450001	28.120001	28.450001	42436600
MSFT	2011-01-26	28.51	28.99	28.5	28.780001	74628800
MSFT	2011-01-27	28.75	29.459999	28.49	28.870001	146938600
MSFT	2011-01-28	28.9	28.93	27.450001	27.75	141249400
MSFT	2011-01-31	27.77	27.9	27.42	27.73	65029000
MSFT	2011-02-01	27.799999	28.059999	27.610001	27.99	62810700
MSFT	2011-02-02	27.93	28.110001	27.879999	27.940001	45824000
MSFT	2011-02-03	27.969999	27.969999	27.540001	27.65	60340100
MSFT	2011-02-04	27.700001	27.84	27.51	27.77	40412200
MSFT	2011-02-07	27.799999	28.34	27.790001	28.200001	68980900
MSFT	2011-02-08	28.1	28.34	28.049999	28.280001	34904200
MSFT	2011-02-09	28.190001	28.26	27.91	27.969999	52905100
MSFT	2011-02-10	27.93	27.940001	27.290001	27.5	76672400
MSFT	2011-02-11	27.76	27.809999	27.07	27.25	83939700
MSFT	2011-02-14	27.209999	27.27	26.950001	27.23	56766200
MSFT	2011-02-15	27.040001	27.33	26.950001	26.959999	44116500
MSFT	2011-02-16	27.049999	27.07	26.6	27.02	70817900
MSFT	2011-02-17	26.969999	27.370001	26.91	27.209999	57207300
MSFT	2011-02-18	27.129999	27.209999	26.99	27.059999	68667800
MSFT	2011-02-22	26.780001	27.1	26.52	26.59	60889000
MSFT	2011-02-23	26.530001	26.860001	26.43	26.59	60234100
MSFT	2011-02-24	26.639999	27.059999	26.5	26.77	64494200
MSFT	2011-02-25	26.91	26.950001	26.5	26.549999	53006300
MSFT	2011-02-28	26.690001	26.860001	26.51	26.58	51379900
MSFT	2011-03-01	26.6	26.780001	26.15	26.16	60055000
MSFT	2011-03-02	26.110001	26.370001	26.040001	26.08	48658200
MSFT	2011-03-03	26.26	26.4	26.18	26.200001	68271500
MSFT	2011-03-04	26.219999	26.24	25.799999	25.950001	70437200
MSFT	2011-03-07	26.129999	26.27	25.549999	25.719999	64980400
MSFT	2011-03-08	25.77	26.02	25.65	25.91	50549800
MSFT	2011-03-09	25.809999	25.98	25.66	25.889999	39789100
MSFT	2011-03-10	25.620001	25.709999	25.35	25.41	66549500
MSFT	2011-03-11	25.41	25.85	25.360001	25.68	49905800
MSFT	2011-03-14	25.49	25.76	25.35	25.690001	54473400
MSFT	2011-03-15	25.08	25.469999	25.0	25.389999	76067300
MSFT	2011-03-16	25.219999	25.280001	24.68	24.790001	100725400
MSFT	2011-03-17	25.059999	25.219999	24.75	24.780001	62497000
MSFT	2011-03-18	25.059999	25.18	24.799999	24.799999	85486700
MSFT	2011-03-21	25.18	25.58	25.15	25.33	46878100
MSFT	2011-03-22	25.299999	25.459999	25.23	25.299999	30895600
MSFT	2011-03-23	25.23	25.610001	25.18	25.540001	43969000
MSFT	2011-03-24	25.6	25.870001	25.5	25.809999	38696700
MSFT	2011-03-25	25.93	25.950001	25.59	25.620001	57029800
MSFT	2011-03-28	25.66	25.719999	25.379999	25.41	48973200
MSFT	2011-03-29	25.34	25.52	25.299999	25.49	40763500
MSFT	2011-03-30	25.6	25.719999	25.5	25.610001	41999300
MSFT	2011-03-31	25.6	25.68	25.34	25.389999	63233700
MSFT	2011-04-01	25.530001	25.530001	25.309999	25.48	63114200
MSFT	2011-04-04	25.450001	25.66	25.41	25.549999	35433700
MSFT	2011-04-05	25.82	26.18	25.74	25.780001	73651100
MSFT	2011-04-06	25.98	26.309999	25.860001	26.15	65581400
MSFT	2011-04-07	26.190001	26.26	25.969999	26.200001	46134700
MSFT	2011-04-08	26.17	26.280001	25.959999	26.07	39887600
MSFT	2011-04-11	26.190001	26.25	25.799999	25.98	34286300
MSFT	2011-04-12	25.83	25.85	25.549999	25.639999	36920400
MSFT	2011-04-13	25.65	25.870001	25.559999	25.629999	38144700
MSFT	2011-04-14	25.42	25.440001	25.09	25.42	55239900
MSFT	2011-04-15	25.459999	25.559999	25.18	25.370001	65080400
MSFT	2011-04-18	25.1	25.280001	24.719999	25.08	58045100
MSFT	2011-04-19	25.0	25.17	24.870001	25.15	38892400
MSFT	2011-04-20	25.540001	26.0	25.51	25.76	61608600
MSFT	2011-04-21	25.790001	25.889999	25.360001	25.52	46892300
MSFT	2011-04-25	25.559999	25.620001	25.34	25.610001	33525100
MSFT	2011-04-26	25.74	26.440001	25.67	26.190001	69200000
MSFT	2011-04-27	26.299999	26.389999	26.129999	26.379999	52689000
MSFT	2011-04-28	26.459999	26.870001	26.4	26.709999	80200000
MSFT	2011-04-29	26.549999	26.639999	25.360001	25.92	319317900
MSFT	2011-05-02	25.940001	26.0	25.48	25.66	89825600
MSFT	2011-05-03	25.6	25.85	25.49	25.809999	71892900
MSFT	2011-05-04	25.85	26.25	25.790001	26.059999	73292300
MSFT	2011-05-05	26.049999	26.08	25.68	25.790001	55600000
MSFT	2011-05-06	26.07	26.219999	25.75	25.870001	55993000
MSFT	2011-05-09	25.799999	25.959999	25.67	25.83	38696400
MSFT	2011-05-10	25.379999	25.85	25.25	25.67	120798700
MSFT	2011-05-11	25.65	25.66	25.209999	25.360001	78600000
MSFT	2011-05-12	25.35	25.389999	25.1	25.32	77400000
MSFT	2011-05-13	25.280001	25.32	24.950001	25.030001	66812300
MSFT	2011-05-16	24.959999	25.07	24.5	24.57	91350900
MSFT	2011-05-17	24.4	24.700001	24.27	24.52	82882100
MSFT	2011-05-18	24.530001	24.74	24.25	24.690001	53931100
MSFT	2011-05-19	24.85	24.879999	24.5	24.719999	37783600
MSFT	2011-05-20	24.719999	24.870001	24.440001	24.49	45451500
MSFT	2011-05-23	24.209999	24.25	24.030001	24.17	52692500
MSFT	2011-05-24	24.200001	24.290001	24.040001	24.15	47691800
MSFT	2011-05-25	24.17	24.309999	24.16	24.190001	34904200
MSFT	2011-05-26	24.35	25.030001	24.32	24.67	78016600
MSFT	2011-05-27	24.68	24.9	24.65	24.76	50251000
MSFT	2011-05-31	24.959999	25.059999	24.700001	25.01	60196300
MSFT	2011-06-01	24.99	25.1	24.370001	24.43	74033500
MSFT	2011-06-02	24.49	24.65	24.18	24.219999	51487800
MSFT	2011-06-03	24.049999	24.139999	23.84	23.91	60697700
MSFT	2011-06-06	23.889999	24.25	23.77	24.01	54778700
MSFT	2011-06-07	24.09	24.17	23.9	24.059999	41112600
MSFT	2011-06-08	23.9	24.02	23.860001	23.940001	42205000
MSFT	2011-06-09	24.01	24.040001	23.82	23.959999	42878700
MSFT	2011-06-10	24.02	24.02	23.690001	23.709999	49327200
MSFT	2011-06-13	23.790001	24.190001	23.700001	24.040001	47572500
MSFT	2011-06-14	24.299999	24.450001	24.190001	24.219999	42894500
MSFT	2011-06-15	24.0	24.01	23.67	23.74	49410200
MSFT	2011-06-16	23.75	24.1	23.65	24.0	57184100
MSFT	2011-06-17	24.219999	24.299999	23.98	24.26	83320400
MSFT	2011-06-20	24.17	24.66	24.16	24.469999	54338400
MSFT	2011-06-21	24.52	24.860001	24.4	24.76	49708700
MSFT	2011-06-22	24.6	24.809999	24.59	24.65	44287300
MSFT	2011-06-23	24.440001	24.65	24.200001	24.629999	59470400
MSFT	2011-06-24	24.51	24.540001	24.190001	24.299999	101387200
MSFT	2011-06-27	24.23	25.459999	24.23	25.200001	92044200
MSFT	2011-06-28	25.299999	25.92	25.16	25.799999	81032100
MSFT	2011-06-29	25.709999	25.709999	25.360001	25.620001	66051000
MSFT	2011-06-30	25.74	26.0	25.66	26.0	52535400
MSFT	2011-07-01	25.93	26.17	25.84	26.02	52906200
MSFT	2011-07-05	26.1	26.15	25.9	26.030001	37805300
MSFT	2011-07-06	25.969999	26.370001	25.959999	26.33	48744200
MSFT	2011-07-07	26.49	26.879999	26.360001	26.77	51946500
MSFT	2011-07-08	26.540001	26.98	26.51	26.92	58320700
MSFT	2011-07-11	26.620001	26.799999	26.49	26.629999	43999800
MSFT	2011-07-12	26.549999	26.790001	26.34	26.540001	47319300
MSFT	2011-07-13	26.6	26.959999	26.51	26.629999	40861800
MSFT	2011-07-14	26.620001	27.01	26.360001	26.469999	46382300
MSFT	2011-07-15	26.469999	26.93	26.469999	26.780001	49132400
MSFT	2011-07-18	26.629999	26.9	26.26	26.59	44501900
MSFT	2011-07-19	26.809999	27.639999	26.780001	27.540001	86730600
MSFT	2011-07-20	27.280001	27.35	26.98	27.059999	49795400
MSFT	2011-07-21	27.040001	27.309999	26.65	27.1	81737400
MSFT	2011-07-22	26.860001	27.549999	26.68	27.530001	76380600
MSFT	2011-07-25	27.26	28.09	27.190001	27.91	108482400
MSFT	2011-07-26	27.82	28.15	27.780001	28.08	74636500
MSFT	2011-07-27	27.879999	27.99	27.200001	27.33	71488700
MSFT	2011-07-28	27.290001	28.07	27.209999	27.719999	83761400
MSFT	2011-07-29	27.52	27.709999	27.26	27.4	104394800
MSFT	2011-08-01	27.51	27.690001	26.75	27.27	61838400
MSFT	2011-08-02	26.98	27.450001	26.76	26.799999	63883100
MSFT	2011-08-03	26.83	27.0	26.48	26.92	64581200
MSFT	2011-08-04	26.530001	26.870001	25.93	25.940001	92949500
MSFT	2011-08-05	25.969999	26.1	25.23	25.68	112071700
MSFT	2011-08-08	25.02	25.6	24.389999	24.48	134257200
MSFT	2011-08-09	24.709999	25.620001	24.030001	25.58	126268900
MSFT	2011-08-10	24.950001	25.09	24.1	24.200001	127819900
MSFT	2011-08-11	24.5	25.379999	24.4	25.190001	90690100
MSFT	2011-08-12	25.129999	25.34	24.65	25.1	64787100
MSFT	2011-08-15	25.24	25.58	25.15	25.51	56529400
MSFT	2011-08-16	25.219999	25.59	25.049999	25.35	54251500
MSFT	2011-08-17	25.25	25.700001	24.93	25.25	50923700
MSFT	2011-08-18	24.57	25.09	24.030001	24.67	105714200
MSFT	2011-08-19	24.41	24.620001	23.91	24.049999	77397900
MSFT	2011-08-22	24.42	24.49	23.790001	23.98	54721000
MSFT	2011-08-23	24.030001	24.75	24.030001	24.719999	59670600
MSFT	2011-08-24	24.65	24.93	24.42	24.9	45329700
MSFT	2011-08-25	25.08	25.16	24.5	24.57	48192000
MSFT	2011-08-26	24.51	25.34	24.42	25.25	71957000
MSFT	2011-08-29	25.530001	25.860001	25.370001	25.84	38863200
MSFT	2011-08-30	25.73	26.43	25.700001	26.23	57341400
MSFT	2011-08-31	26.290001	26.709999	26.26	26.6	59300800
MSFT	2011-09-01	26.459999	26.860001	26.209999	26.209999	60510800
MSFT	2011-09-02	25.780001	26.0	25.66	25.799999	43894400
MSFT	2011-09-06	25.200001	25.59	25.110001	25.51	54929300
MSFT	2011-09-07	25.690001	26.0	25.57	26.0	41961000
MSFT	2011-09-08	26.0	26.66	25.950001	26.219999	65811900
MSFT	2011-09-09	26.0	26.18	25.5	25.74	64529200
MSFT	2011-09-12	25.440001	25.93	25.27	25.889999	55046100
MSFT	2011-09-13	25.92	26.190001	25.809999	26.040001	48792300
MSFT	2011-09-14	26.17	26.799999	25.889999	26.5	66739200
MSFT	2011-09-15	26.73	27.030001	26.309999	26.99	67808300
MSFT	2011-09-16	27.049999	27.27	26.83	27.120001	89681500
MSFT	2011-09-19	26.799999	27.309999	26.6	27.209999	52324900
MSFT	2011-09-20	27.309999	27.5	26.93	26.98	49211900
MSFT	2011-09-21	27.049999	27.059999	25.969999	25.99	72750700
MSFT	2011-09-22	25.299999	25.65	24.6	25.059999	96278300
MSFT	2011-09-23	24.9	25.15	24.690001	25.059999	64768100
MSFT	2011-09-26	25.190001	25.52	24.73	25.440001	51057600
MSFT	2011-09-27	25.66	25.92	25.450001	25.67	55620700
MSFT	2011-09-28	25.93	26.370001	25.51	25.58	60736200
MSFT	2011-09-29	25.98	26.17	25.09	25.450001	63407300
MSFT	2011-09-30	25.200001	25.5	24.879999	24.889999	54060500
MSFT	2011-10-03	24.719999	25.34	24.52	24.530001	64592500
MSFT	2011-10-04	24.299999	25.389999	24.26	25.34	83485400
MSFT	2011-10-05	25.42	26.16	25.16	25.889999	94061300
MSFT	2011-10-06	25.9	26.4	25.700001	26.34	55111400
MSFT	2011-10-07	26.34	26.51	26.200001	26.25	52741600
MSFT	2011-10-10	26.58	26.969999	26.469999	26.940001	41815300
MSFT	2011-10-11	26.860001	27.07	26.719999	27.0	38826200
MSFT	2011-10-12	27.18	27.309999	26.9	26.959999	52489800
MSFT	2011-10-13	26.76	27.200001	26.620001	27.18	43823500
MSFT	2011-10-14	27.309999	27.5	27.02	27.27	50947700
MSFT	2011-10-17	27.110001	27.42	26.85	26.98	39453300
MSFT	2011-10-18	26.940001	27.4	26.799999	27.309999	52487900
MSFT	2011-10-19	27.370001	27.469999	27.01	27.129999	42880000
MSFT	2011-10-20	27.26	27.34	26.4	27.040001	76300200
MSFT	2011-10-21	27.15	27.190001	26.799999	27.16	76620600
MSFT	2011-10-24	27.059999	27.4	27.040001	27.190001	56897800
MSFT	2011-10-25	27.08	27.23	26.719999	26.809999	53554600
MSFT	2011-10-26	27.030001	27.059999	26.1	26.59	63029900
MSFT	2011-10-27	27.129999	27.4	26.65	27.25	74512400
MSFT	2011-10-28	27.139999	27.190001	26.790001	26.98	57712100
MSFT	2011-10-31	26.76	27.0	26.620001	26.629999	46799000
MSFT	2011-11-01	26.190001	26.32	25.860001	25.99	61182600
MSFT	2011-11-02	26.1	26.200001	25.700001	26.01	53533100
MSFT	2011-11-03	26.24	26.59	25.98	26.530001	65836100
MSFT	2011-11-04	26.379999	26.4	26.0	26.25	36549200
MSFT	2011-11-07	26.209999	26.82	26.129999	26.799999	42589700
MSFT	2011-11-08	27.01	27.200001	26.690001	27.16	47822500
MSFT	2011-11-09	26.59	26.75	26.059999	26.200001	62950900
MSFT	2011-11-10	26.469999	26.5	26.120001	26.280001	32514400
MSFT	2011-11-11	26.58	27.08	26.57	26.91	37903000
MSFT	2011-11-14	26.879999	27.0	26.65	26.76	34199200
MSFT	2011-11-15	26.559999	26.940001	26.4	26.74	43874200
MSFT	2011-11-16	26.469999	26.51	26.040001	26.07	53262800
MSFT	2011-11-17	26.01	26.040001	25.440001	25.540001	70977500
MSFT	2011-11-18	25.48	25.5	25.15	25.299999	47626200
MSFT	2011-11-21	25.24	25.25	24.9	25.0	61882500
MSFT	2011-11-22	24.889999	24.959999	24.65	24.790001	49204500
MSFT	2011-11-23	24.610001	24.790001	24.469999	24.469999	49099700
MSFT	2011-11-25	24.379999	24.67	24.299999	24.299999	26164600
MSFT	2011-11-28	24.940001	24.969999	24.690001	24.870001	46766700
MSFT	2011-11-29	24.82	25.040001	24.75	24.84	40917100
MSFT	2011-11-30	25.370001	25.59	25.139999	25.58	81350900
MSFT	2011-12-01	25.559999	25.629999	25.200001	25.280001	48545400
MSFT	2011-12-02	25.59	25.620001	25.16	25.219999	52293800
MSFT	2011-12-05	25.780001	25.799999	25.5	25.700001	56818400
MSFT	2011-12-06	25.809999	25.870001	25.610001	25.66	46175300
MSFT	2011-12-07	25.67	25.76	25.34	25.6	62667000
MSFT	2011-12-08	25.48	25.719999	25.370001	25.4	60522200
MSFT	2011-12-09	25.52	25.870001	25.5	25.700001	53788500
MSFT	2011-12-12	25.41	25.57	25.290001	25.51	38945900
MSFT	2011-12-13	25.75	26.1	25.65	25.76	54581100
MSFT	2011-12-14	25.719999	25.860001	25.57	25.59	47926400
MSFT	2011-12-15	25.719999	25.879999	25.540001	25.559999	46213900
MSFT	2011-12-16	25.67	26.17	25.629999	26.0	101408100
MSFT	2011-12-19	26.02	26.120001	25.459999	25.530001	52258300
MSFT	2011-12-20	25.860001	26.1	25.809999	26.030001	60767600
MSFT	2011-12-21	26.01	26.190001	25.440001	25.76	64132500
MSFT	2011-12-22	25.82	25.860001	25.48	25.809999	35794100
MSFT	2011-12-23	25.91	26.040001	25.73	26.030001	23205800
MSFT	2011-12-27	25.959999	26.139999	25.93	26.040001	21287200
MSFT	2011-12-28	26.110001	26.15	25.76	25.82	29822500
MSFT	2011-12-29	25.950001	26.049999	25.860001	26.02	22616900
MSFT	2011-12-30	26.0	26.120001	25.91	25.959999	27395700
MSFT	2012-01-03	26.549999	26.959999	26.389999	26.77	64731500
MSFT	2012-01-04	26.82	27.469999	26.780001	27.4	80516100
MSFT	2012-01-05	27.379999	27.73	27.290001	27.68	56081400
MSFT	2012-01-06	27.530001	28.190001	27.530001	28.110001	99455500
MSFT	2012-01-09	28.049999	28.1	27.719999	27.74	59706800
MSFT	2012-01-10	27.93	28.15	27.75	27.84	60014400
MSFT	2012-01-11	27.43	27.98	27.370001	27.719999	65582400
MSFT	2012-01-12	27.870001	28.02	27.65	28.0	49370800
MSFT	2012-01-13	27.93	28.25	27.790001	28.25	60196100
MSFT	2012-01-17	28.4	28.65	28.17	28.26	72395300
MSFT	2012-01-18	28.309999	28.4	27.969999	28.23	64860600
MSFT	2012-01-19	28.16	28.440001	28.030001	28.120001	74053500
MSFT	2012-01-20	28.82	29.74	28.75	29.709999	165902900
MSFT	2012-01-23	29.549999	29.950001	29.35	29.73	76078100
MSFT	2012-01-24	29.469999	29.57	29.18	29.34	51703300
MSFT	2012-01-25	29.07	29.65	29.07	29.559999	59231700
MSFT	2012-01-26	29.610001	29.700001	29.4	29.5	49102800
MSFT	2012-01-27	29.450001	29.530001	29.17	29.23	44187700
MSFT	2012-01-30	28.969999	29.620001	28.83	29.610001	51114800
MSFT	2012-01-31	29.66	29.700001	29.23	29.530001	50572400
MSFT	2012-02-01	29.790001	30.049999	29.76	29.889999	67409900
MSFT	2012-02-02	29.9	30.17	29.709999	29.950001	52223300
MSFT	2012-02-03	30.139999	30.4	30.09	30.24	41838500
MSFT	2012-02-06	30.040001	30.219999	29.969999	30.200001	28039700
MSFT	2012-02-07	30.15	30.49	30.049999	30.35	39242400
MSFT	2012-02-08	30.26	30.67	30.219999	30.66	49659100
MSFT	2012-02-09	30.68	30.799999	30.48	30.77	50481600
MSFT	2012-02-10	30.639999	30.799999	30.360001	30.5	44605300
MSFT	2012-02-13	30.629999	30.77	30.43	30.58	33319800
MSFT	2012-02-14	30.33	30.459999	29.85	30.25	59644000
MSFT	2012-02-15	30.33	30.389999	30.030001	30.049999	43311300
MSFT	2012-02-16	30.309999	31.549999	30.299999	31.290001	94705100
MSFT	2012-02-17	31.200001	31.32	30.950001	31.25	70036500
MSFT	2012-02-21	31.18	31.610001	31.15	31.440001	50829900
MSFT	2012-02-22	31.450001	31.68	31.18	31.27	49253200
MSFT	2012-02-23	31.200001	31.59	31.0	31.370001	35034700
MSFT	2012-02-24	31.48	31.5	31.24	31.48	35575400
MSFT	2012-02-27	31.24	31.5	31.1	31.35	34568400
MSFT	2012-02-28	31.41	31.93	31.379999	31.870001	45230600
MSFT	2012-02-29	31.889999	32.0	31.610001	31.74	59323600
MSFT	2012-03-01	31.93	32.389999	31.85	32.290001	77344100
MSFT	2012-03-02	32.310001	32.439999	32.0	32.080002	47314200
MSFT	2012-03-05	32.009998	32.049999	31.620001	31.799999	45240000
MSFT	2012-03-06	31.540001	31.98	31.49	31.559999	51932900
MSFT	2012-03-07	31.67	31.92	31.530001	31.84	34340400
MSFT	2012-03-08	32.040001	32.209999	31.9	32.009998	36747400
MSFT	2012-03-09	32.099998	32.16	31.92	31.99	34628400
MSFT	2012-03-12	31.969999	32.200001	31.82	32.040001	34073600
MSFT	2012-03-13	32.240002	32.689999	32.150002	32.669998	48951700
MSFT	2012-03-14	32.529999	32.880001	32.490002	32.77	41986900
MSFT	2012-03-15	32.790001	32.939999	32.580002	32.849998	49068300
MSFT	2012-03-16	32.91	32.950001	32.5	32.599998	65626400
MSFT	2012-03-19	32.540001	32.610001	32.150002	32.200001	44789200
MSFT	2012-03-20	32.099998	32.150002	31.74	31.99	41566800
MSFT	2012-03-21	31.959999	32.150002	31.82	31.91	37928600
MSFT	2012-03-22	31.809999	32.09	31.790001	32.0	31749500
MSFT	2012-03-23	32.099998	32.110001	31.719999	32.009998	35912200
MSFT	2012-03-26	32.189999	32.610001	32.150002	32.59	36758300
MSFT	2012-03-27	32.650002	32.700001	32.400002	32.52	36274900
MSFT	2012-03-28	32.52	32.700001	32.040001	32.189999	41344800
MSFT	2012-03-29	32.060001	32.189999	31.809999	32.119999	37038500
MSFT	2012-03-30	32.400002	32.41	32.040001	32.259998	31749400
MSFT	2012-04-02	32.220001	32.459999	31.950001	32.290001	35853600
MSFT	2012-04-03	32.16	32.189999	31.66	31.940001	42752100
MSFT	2012-04-04	31.66	31.690001	31.049999	31.209999	49455900
MSFT	2012-04-05	31.15	31.629999	31.049999	31.52	50368600
MSFT	2012-04-09	31.219999	31.4	30.969999	31.1	31056400
MSFT	2012-04-10	31.059999	31.190001	30.299999	30.469999	54131300
MSFT	2012-04-11	30.43	30.530001	30.23	30.35	43014000
MSFT	2012-04-12	30.48	31.040001	30.42	30.98	38304000
MSFT	2012-04-13	30.889999	31.16	30.719999	30.809999	39749200
MSFT	2012-04-16	30.99	31.190001	30.77	31.08	38124800
MSFT	2012-04-17	31.27	31.610001	31.200001	31.440001	34361500
MSFT	2012-04-18	31.280001	31.309999	31.040001	31.139999	40552900
MSFT	2012-04-19	31.129999	31.68	30.940001	31.01	54781200
MSFT	2012-04-20	32.150002	32.889999	32.049999	32.419998	106045000
MSFT	2012-04-23	32.310001	32.5	32.029999	32.119999	61398200
MSFT	2012-04-24	32.209999	32.52	31.83	31.92	40871100
MSFT	2012-04-25	31.92	32.32	31.870001	32.200001	62495500
MSFT	2012-04-26	32.119999	32.23	31.92	32.110001	40308100
MSFT	2012-04-27	32.119999	32.220001	31.879999	31.98	41419100
MSFT	2012-04-30	31.98	32.110001	31.92	32.02	35697200
MSFT	2012-05-01	32.049999	32.34	31.950001	32.009998	43832300
MSFT	2012-05-02	31.85	31.93	31.639999	31.799999	37385300
MSFT	2012-05-03	31.879999	31.9	31.610001	31.76	31501300
MSFT	2012-05-04	31.450001	31.57	30.92	30.98	57927200
MSFT	2012-05-07	30.700001	30.860001	30.57	30.65	48641400
MSFT	2012-05-08	30.48	30.780001	30.17	30.5	46328300
MSFT	2012-05-09	30.190001	30.83	30.1	30.76	50309300
MSFT	2012-05-10	30.860001	31.02	30.450001	30.74	43839200
MSFT	2012-05-11	30.690001	31.540001	30.690001	31.16	43459300
MSFT	2012-05-14	30.82	31.040001	30.639999	30.68	40528900
MSFT	2012-05-15	30.639999	30.799999	30.15	30.209999	61822800
MSFT	2012-05-16	30.309999	30.32	29.74	29.9	60083700
MSFT	2012-05-17	29.99	30.209999	29.709999	29.719999	48484000
MSFT	2012-05-18	29.790001	29.809999	29.17	29.27	56205300
MSFT	2012-05-21	29.1	29.790001	29.059999	29.75	38787900
MSFT	2012-05-22	29.690001	29.879999	29.5	29.76	39504900
MSFT	2012-05-23	29.35	29.4	28.639999	29.110001	65171000
MSFT	2012-05-24	29.16	29.299999	28.76	29.07	52575000
MSFT	2012-05-25	29.200001	29.360001	29.01	29.059999	29507200
MSFT	2012-05-29	29.379999	29.719999	29.219999	29.559999	37758800
MSFT	2012-05-30	29.35	29.48	29.120001	29.34	41585500
MSFT	2012-05-31	29.299999	29.42	28.940001	29.190001	39134000
MSFT	2012-06-01	28.76	28.959999	28.440001	28.450001	56634300
MSFT	2012-06-04	28.620001	28.780001	28.32	28.549999	47926300
MSFT	2012-06-05	28.51	28.75	28.389999	28.51	45715400
MSFT	2012-06-06	28.879999	29.370001	28.809999	29.35	46860500
MSFT	2012-06-07	29.639999	29.700001	29.17	29.23	37792800
MSFT	2012-06-08	29.209999	29.68	29.049999	29.65	42551100
MSFT	2012-06-11	29.73	29.809999	28.82	28.9	46361900
MSFT	2012-06-12	29.1	29.299999	28.84	29.290001	35337900
MSFT	2012-06-13	29.219999	29.440001	29.049999	29.129999	32984600
MSFT	2012-06-14	29.33	29.459999	28.879999	29.34	39458900
MSFT	2012-06-15	29.59	30.08	29.49	30.02	62314400
MSFT	2012-06-18	29.99	30.030001	29.709999	29.84	58679900
MSFT	2012-06-19	30.190001	31.110001	30.049999	30.700001	75725800
MSFT	2012-06-20	30.93	31.049999	30.639999	30.93	36257100
MSFT	2012-06-21	30.959999	31.139999	30.059999	30.139999	48456600
MSFT	2012-06-22	30.299999	30.73	30.030001	30.700001	45098100
MSFT	2012-06-25	30.299999	30.32	29.620001	29.870001	42217200
MSFT	2012-06-26	30.0	30.27	29.940001	30.02	38421300
MSFT	2012-06-27	30.190001	30.5	30.030001	30.17	33781700
MSFT	2012-06-28	29.98	30.049999	29.42	29.91	45328400
MSFT	2012-06-29	30.450001	30.690001	30.139999	30.59	55227200
MSFT	2012-07-02	30.620001	30.620001	30.209999	30.559999	30589100
MSFT	2012-07-03	30.23	30.76	30.17	30.76	20938100
MSFT	2012-07-05	30.59	30.780001	30.379999	30.700001	28801900
MSFT	2012-07-06	30.610001	30.700001	29.950001	30.190001	38294800
MSFT	2012-07-09	30.120001	30.23	29.780001	30.0	30680800
MSFT	2012-07-10	30.08	30.219999	29.51	29.74	37534100
MSFT	2012-07-11	29.709999	29.74	29.110001	29.299999	39184900
MSFT	2012-07-12	29.15	29.18	28.540001	28.629999	63523600
MSFT	2012-07-13	28.76	29.48	28.719999	29.389999	39085000
MSFT	2012-07-16	29.48	29.530001	29.040001	29.440001	27900600
MSFT	2012-07-17	29.639999	29.860001	29.200001	29.66	33771300
MSFT	2012-07-18	29.6	30.450001	29.459999	30.450001	41090400
MSFT	2012-07-19	30.51	30.799999	30.379999	30.67	46663200
MSFT	2012-07-20	31.0	31.049999	30.049999	30.120001	64021700
MSFT	2012-07-23	29.57	29.58	29.01	29.280001	55151900
MSFT	2012-07-24	29.24	29.360001	28.9	29.15	47723300
MSFT	2012-07-25	29.24	29.33	28.780001	28.83	45579500
MSFT	2012-07-26	29.23	29.5	29.09	29.16	45301400
MSFT	2012-07-27	29.48	29.85	29.18	29.76	44242600
MSFT	2012-07-30	29.75	29.82	29.459999	29.639999	28905000
MSFT	2012-07-31	29.48	29.709999	29.33	29.469999	37620900
MSFT	2012-08-01	29.59	29.65	29.209999	29.41	31721800
MSFT	2012-08-02	29.209999	29.530001	28.969999	29.190001	39520500
MSFT	2012-08-03	29.530001	29.940001	29.48	29.75	35859400
MSFT	2012-08-06	30.0	30.110001	29.809999	29.950001	27471800
MSFT	2012-08-07	30.07	30.35	29.870001	30.26	28002900
MSFT	2012-08-08	30.209999	30.469999	30.110001	30.33	26257600
MSFT	2012-08-09	30.389999	30.65	30.299999	30.5	24920800
MSFT	2012-08-10	30.5	30.620001	30.25	30.42	27810300
MSFT	2012-08-13	30.35	30.459999	30.16	30.389999	23049100
MSFT	2012-08-14	30.299999	30.389999	30.01	30.129999	34551400
MSFT	2012-08-15	30.110001	30.280001	30.02	30.200001	24351000
MSFT	2012-08-16	30.360001	30.940001	30.26	30.780001	35787200
MSFT	2012-08-17	30.92	30.92	30.59	30.9	32589900
MSFT	2012-08-20	30.82	30.85	30.58	30.74	23737700
MSFT	2012-08-21	30.76	30.959999	30.610001	30.799999	28822700
MSFT	2012-08-22	30.59	30.76	30.469999	30.540001	33437400
MSFT	2012-08-23	30.389999	30.4	30.08	30.26	28355600
MSFT	2012-08-24	30.25	30.629999	30.18	30.559999	22943300
MSFT	2012-08-27	30.93	30.959999	30.59	30.690001	34691100
MSFT	2012-08-28	30.700001	30.799999	30.52	30.629999	23947900
MSFT	2012-08-29	30.65	30.75	30.440001	30.65	23346800
MSFT	2012-08-30	30.530001	30.610001	30.219999	30.32	23982100
MSFT	2012-08-31	30.6	30.959999	30.379999	30.82	36590100
MSFT	2012-09-04	30.450001	30.66	30.15	30.389999	48556700
MSFT	2012-09-05	30.219999	30.530001	30.209999	30.389999	33650000
MSFT	2012-09-06	30.5	31.360001	30.459999	31.35	48371700
MSFT	2012-09-07	31.040001	31.07	30.73	30.950001	42649100
MSFT	2012-09-10	30.83	30.9	30.51	30.719999	40524000
MSFT	2012-09-11	30.690001	30.91	30.610001	30.790001	25191800
MSFT	2012-09-12	30.940001	31.18	30.73	30.780001	32775800
MSFT	2012-09-13	30.889999	31.18	30.4	30.940001	45047300
MSFT	2012-09-14	31.01	31.25	30.809999	31.209999	51422800
MSFT	2012-09-17	31.190001	31.26	31.040001	31.209999	36488500
MSFT	2012-09-18	31.1	31.209999	31.030001	31.18	34542700
MSFT	2012-09-19	31.09	31.190001	31.040001	31.049999	48871900
MSFT	2012-09-20	30.950001	31.48	30.91	31.450001	45543000
MSFT	2012-09-21	31.43	31.610001	31.09	31.190001	102348900
MSFT	2012-09-24	31.0	31.07	30.639999	30.780001	46825900
MSFT	2012-09-25	30.950001	31.0	30.360001	30.389999	54266400
MSFT	2012-09-26	30.280001	30.6	30.040001	30.17	54672000
MSFT	2012-09-27	30.17	30.4	29.889999	30.16	47129900
MSFT	2012-09-28	30.18	30.26	29.74	29.76	54229300
MSFT	2012-10-01	29.809999	29.98	29.42	29.49	54042700
MSFT	2012-10-02	29.68	29.889999	29.5	29.66	43338900
MSFT	2012-10-03	29.75	29.99	29.67	29.860001	46655900
MSFT	2012-10-04	29.969999	30.030001	29.57	30.030001	43634900
MSFT	2012-10-05	30.23	30.25	29.74	29.85	41133900
MSFT	2012-10-08	29.639999	29.92	29.549999	29.780001	29752000
MSFT	2012-10-09	29.68	29.74	29.18	29.280001	45121100
MSFT	2012-10-10	29.15	29.309999	28.950001	28.98	47227100
MSFT	2012-10-11	29.219999	29.25	28.870001	28.950001	41488500
MSFT	2012-10-12	28.969999	29.32	28.799999	29.200001	46464700
MSFT	2012-10-15	29.370001	29.719999	29.25	29.51	42440200
MSFT	2012-10-16	29.450001	29.74	29.32	29.49	47739400
MSFT	2012-10-17	29.299999	29.639999	29.09	29.59	44206100
MSFT	2012-10-18	29.65	29.73	29.26	29.5	59238500
MSFT	2012-10-19	29.049999	29.08	28.5	28.639999	90470800
MSFT	2012-10-22	28.73	28.83	27.83	28.0	83374000
MSFT	2012-10-23	27.77	28.200001	27.76	28.049999	64414800
MSFT	2012-10-24	28.16	28.200001	27.870001	27.9	53320400
MSFT	2012-10-25	28.190001	28.200001	27.860001	27.879999	54084300
MSFT	2012-10-26	27.860001	28.34	27.84	28.209999	57790000
MSFT	2012-10-31	28.549999	28.879999	28.5	28.540001	69464100
MSFT	2012-11-01	28.84	29.559999	28.82	29.52	72047900
MSFT	2012-11-02	29.59	29.77	29.33	29.5	57131600
MSFT	2012-11-05	29.620001	29.74	29.33	29.629999	38070800
MSFT	2012-11-06	29.82	30.200001	29.610001	29.860001	43401500
MSFT	2012-11-07	29.530001	29.83	29.049999	29.08	57871800
MSFT	2012-11-08	29.120001	29.370001	28.799999	28.809999	49841800
MSFT	2012-11-09	28.879999	29.190001	28.809999	28.83	43291200
MSFT	2012-11-12	28.940001	29.01	28.209999	28.219999	61112300
MSFT	2012-11-13	27.02	27.299999	26.75	27.09	131689200
MSFT	2012-11-14	27.24	27.290001	26.799999	26.84	76086100
MSFT	2012-11-15	26.879999	26.969999	26.629999	26.66	50955600
MSFT	2012-11-16	26.67	26.700001	26.34	26.52	64083300
MSFT	2012-11-19	26.799999	26.799999	26.469999	26.73	57179300
MSFT	2012-11-20	26.76	26.799999	26.459999	26.709999	47070400
MSFT	2012-11-21	26.709999	27.17	26.67	26.950001	66360300
MSFT	2012-11-23	27.23	27.77	27.200001	27.700001	57845700
MSFT	2012-11-26	27.540001	27.58	27.17	27.389999	85198700
MSFT	2012-11-27	27.360001	27.379999	27.040001	27.08	45018600
MSFT	2012-11-28	27.01	27.389999	26.77	27.360001	53018400
MSFT	2012-11-29	27.110001	27.360001	26.860001	26.950001	69551400
MSFT	2012-11-30	27.049999	27.129999	26.49	26.620001	83690200
MSFT	2012-12-03	26.780001	26.82	26.4	26.43	53173800
MSFT	2012-12-04	26.5	26.629999	26.34	26.370001	49777500
MSFT	2012-12-05	26.379999	26.93	26.26	26.67	68283800
MSFT	2012-12-06	26.809999	26.98	26.610001	26.73	39182300
MSFT	2012-12-07	26.82	26.82	26.370001	26.459999	46162100
MSFT	2012-12-10	26.559999	26.969999	26.52	26.940001	47031100
MSFT	2012-12-11	27.049999	27.49	27.049999	27.32	52282800
MSFT	2012-12-12	27.530001	27.620001	27.08	27.24	43966300
MSFT	2012-12-13	27.32	27.52	26.950001	27.110001	45080100
MSFT	2012-12-14	27.110001	27.129999	26.700001	26.809999	42077500
MSFT	2012-12-17	26.790001	27.219999	26.68	27.1	42046100
MSFT	2012-12-18	27.25	27.629999	27.139999	27.559999	50486900
MSFT	2012-12-19	27.690001	27.73	27.25	27.309999	53519900
MSFT	2012-12-20	27.360001	27.68	27.15	27.68	52607300
MSFT	2012-12-21	27.450001	27.49	27.0	27.450001	98776500
MSFT	2012-12-24	27.200001	27.25	27.0	27.059999	20842400
MSFT	2012-12-26	27.030001	27.200001	26.700001	26.860001	31631100
MSFT	2012-12-27	26.889999	27.09	26.57	26.959999	39394000
MSFT	2012-12-28	26.709999	26.9	26.549999	26.549999	28239900
MSFT	2012-12-31	26.59	26.77	26.370001	26.709999	42749500
MSFT	2013-01-02	27.25	27.73	27.15	27.620001	52899300
MSFT	2013-01-03	27.629999	27.65	27.16	27.25	48294400
MSFT	2013-01-04	27.27	27.34	26.73	26.74	52521100
MSFT	2013-01-07	26.77	26.879999	26.639999	26.690001	37110400
MSFT	2013-01-08	26.75	26.790001	26.459999	26.549999	44703100
MSFT	2013-01-09	26.719999	26.75	26.559999	26.700001	49047900
MSFT	2013-01-10	26.65	26.98	26.290001	26.459999	71431300
MSFT	2013-01-11	26.49	26.93	26.280001	26.83	55512100
MSFT	2013-01-14	26.9	27.08	26.76	26.889999	48324400
MSFT	2013-01-15	26.83	27.290001	26.83	27.209999	48244500
MSFT	2013-01-16	27.15	27.23	27.01	27.040001	41077400
MSFT	2013-01-17	27.190001	27.469999	27.059999	27.25	51685900
MSFT	2013-01-18	27.1	27.290001	27.040001	27.25	52167700
MSFT	2013-01-22	27.299999	27.450001	27.0	27.15	58650600
MSFT	2013-01-23	27.200001	27.639999	27.200001	27.610001	50387700
MSFT	2013-01-24	27.700001	28.07	27.469999	27.629999	101739300
MSFT	2013-01-25	27.58	28.23	27.389999	27.879999	81847700
MSFT	2013-01-28	28.01	28.23	27.76	27.91	56056500
MSFT	2013-01-29	27.82	28.129999	27.6	28.01	49242600
MSFT	2013-01-30	28.01	28.190001	27.76	27.85	43580500
MSFT	2013-01-31	27.790001	27.969999	27.4	27.450001	50530000
MSFT	2013-02-01	27.67	28.049999	27.549999	27.93	55565900
MSFT	2013-02-04	27.870001	28.02	27.42	27.440001	50540000
MSFT	2013-02-05	27.620001	27.66	27.360001	27.5	35410400
MSFT	2013-02-06	27.379999	27.540001	27.25	27.34	41889600
MSFT	2013-02-07	27.35	27.389999	27.1	27.280001	38028300
MSFT	2013-02-08	27.35	27.709999	27.309999	27.549999	33318500
MSFT	2013-02-11	27.65	27.92	27.5	27.860001	32247700
MSFT	2013-02-12	27.879999	28.0	27.75	27.879999	35990900
MSFT	2013-02-13	27.93	28.110001	27.879999	28.030001	41715600
MSFT	2013-02-14	27.92	28.059999	27.870001	28.040001	32663200
MSFT	2013-02-15	28.040001	28.16	27.879999	28.01	49650900
MSFT	2013-02-19	27.879999	28.09	27.799999	28.049999	38781400
MSFT	2013-02-20	28.129999	28.200001	27.83	27.870001	44110200
MSFT	2013-02-21	27.74	27.74	27.23	27.49	49078500
MSFT	2013-02-22	27.68	27.76	27.48	27.76	31425900
MSFT	2013-02-25	27.969999	28.049999	27.370001	27.370001	48011800
MSFT	2013-02-26	27.379999	27.6	27.34	27.370001	49923300
MSFT	2013-02-27	27.42	28.0	27.33	27.809999	36394700
MSFT	2013-02-28	27.879999	27.969999	27.74	27.799999	35840200
MSFT	2013-03-01	27.719999	27.98	27.52	27.950001	34849700
MSFT	2013-03-04	27.85	28.15	27.700001	28.15	38157500
MSFT	2013-03-05	28.290001	28.540001	28.16	28.35	41432200
MSFT	2013-03-06	28.209999	28.23	27.780001	28.09	51448500
MSFT	2013-03-07	28.110001	28.280001	28.01	28.139999	29196700
MSFT	2013-03-08	28.25	28.33	27.959999	28.0	37667800
MSFT	2013-03-11	27.940001	27.969999	27.67	27.870001	36627500
MSFT	2013-03-12	27.84	27.950001	27.639999	27.91	39255200
MSFT	2013-03-13	27.870001	28.02	27.75	27.92	29093400
MSFT	2013-03-14	28.0	28.16	27.93	28.139999	55914800
MSFT	2013-03-15	28.030001	28.16	27.98	28.040001	92710300
MSFT	2013-03-18	27.879999	28.280001	27.809999	28.1	44809400
MSFT	2013-03-19	28.120001	28.219999	28.030001	28.18	51901600
MSFT	2013-03-20	28.34	28.49	28.18	28.32	35447800
MSFT	2013-03-21	28.110001	28.360001	28.049999	28.110001	34233200
MSFT	2013-03-22	28.190001	28.34	28.1	28.25	28720900
MSFT	2013-03-25	28.299999	28.35	27.959999	28.16	44154000
MSFT	2013-03-26	28.24	28.34	28.110001	28.16	27824300
MSFT	2013-03-27	28.139999	28.450001	28.08	28.370001	36047400
MSFT	2013-03-28	28.32	28.66	28.26	28.610001	55453800
MSFT	2013-04-01	28.639999	28.66	28.360001	28.610001	29201100
MSFT	2013-04-02	28.59	28.85	28.52	28.799999	28456500
MSFT	2013-04-03	28.75	28.950001	28.540001	28.559999	35062800
MSFT	2013-04-04	28.389999	28.610001	28.27	28.6	45263200
MSFT	2013-04-05	28.219999	28.780001	28.110001	28.700001	50927300
MSFT	2013-04-08	28.73	28.73	28.469999	28.59	34759500
MSFT	2013-04-09	28.73	29.82	28.68	29.610001	77733800
MSFT	2013-04-10	29.57	30.32	29.52	30.280001	71116700
MSFT	2013-04-11	29.1	29.200001	28.73	28.940001	130923200
MSFT	2013-04-12	28.85	29.02	28.66	28.790001	62886300
MSFT	2013-04-15	28.65	28.98	28.51	28.690001	56332900
MSFT	2013-04-16	28.9	29.139999	28.700001	28.969999	52797300
MSFT	2013-04-17	28.85	29.040001	28.6	28.83	52840700
MSFT	2013-04-18	28.950001	28.98	28.5	28.790001	56906600
MSFT	2013-04-19	29.620001	30.24	29.610001	29.77	99790700
MSFT	2013-04-22	30.299999	31.18	30.27	30.83	137904000
MSFT	2013-04-23	30.700001	30.9	30.379999	30.6	59126900
MSFT	2013-04-24	30.620001	31.92	30.6	31.76	90946600
MSFT	2013-04-25	31.709999	32.84	31.540001	31.940001	110700200
MSFT	2013-04-26	31.9	31.98	31.450001	31.790001	47799300
MSFT	2013-04-29	31.799999	32.68	31.77	32.610001	59116400
MSFT	2013-04-30	32.560001	33.110001	32.279999	33.099998	75165200
MSFT	2013-05-01	32.93	33.080002	32.599998	32.720001	54330900
MSFT	2013-05-02	32.630001	33.169998	32.389999	33.16	46059500
MSFT	2013-05-03	33.23	33.52	33.080002	33.490002	46784600
MSFT	2013-05-06	33.419998	33.91	33.25	33.75	40978300
MSFT	2013-05-07	33.650002	33.790001	33.240002	33.310001	43078300
MSFT	2013-05-08	33.07	33.240002	32.650002	32.990002	51595700
MSFT	2013-05-09	32.849998	33.0	32.59	32.66	46417800
MSFT	2013-05-10	32.669998	32.720001	32.32	32.689999	36394900
MSFT	2013-05-13	32.610001	33.07	32.549999	33.029999	36027600
MSFT	2013-05-14	32.860001	33.529999	32.799999	33.529999	56870100
MSFT	2013-05-15	33.450001	33.900002	33.43	33.849998	46303900
MSFT	2013-05-16	33.639999	34.150002	33.549999	34.080002	59382900
MSFT	2013-05-17	34.130001	34.869999	34.099998	34.869999	60666700
MSFT	2013-05-20	34.73	35.099998	34.68	35.080002	54020800
MSFT	2013-05-21	35.099998	35.27	34.720001	34.849998	48702400
MSFT	2013-05-22	34.790001	34.84	34.360001	34.610001	66047500
MSFT	2013-05-23	34.23	34.549999	33.900002	34.150002	51102700
MSFT	2013-05-24	33.919998	34.279999	33.900002	34.27	33174400
MSFT	2013-05-28	34.419998	35.18	34.41	35.02	48212100
MSFT	2013-05-29	34.740002	35.02	34.57	34.880001	38412200
MSFT	2013-05-30	34.849998	35.25	34.810001	35.029999	51131000
MSFT	2013-05-31	34.82	35.279999	34.790001	34.900002	56165700
MSFT	2013-06-03	34.919998	35.630001	34.830002	35.59	51252600
MSFT	2013-06-04	35.619999	35.740002	34.77	34.990002	65529500
MSFT	2013-06-05	34.599998	34.889999	34.43	34.779999	46025100
MSFT	2013-06-06	34.84	35.110001	34.490002	34.959999	37618500
MSFT	2013-06-07	35.25	35.779999	35.060001	35.669998	40757300
MSFT	2013-06-10	35.509998	35.650002	35.139999	35.470001	35994500
MSFT	2013-06-11	35.049999	35.18	34.68	34.84	39435900
MSFT	2013-06-12	35.139999	35.27	34.849998	35.0	37372700
MSFT	2013-06-13	34.990002	35.02	34.59	34.720001	45654900
MSFT	2013-06-14	34.549999	34.689999	34.25	34.400002	53192600
MSFT	2013-06-17	34.689999	35.16	34.630001	35.0	49670100
MSFT	2013-06-18	34.970001	35.169998	34.900002	34.98	28616500
MSFT	2013-06-19	34.959999	35.09	34.59	34.59	30816200
MSFT	2013-06-20	34.259998	34.330002	33.369999	33.490002	54493700
MSFT	2013-06-21	33.66	33.73	33.049999	33.27	85338500
MSFT	2013-06-24	32.939999	34.200001	32.57	33.720001	56109000
MSFT	2013-06-25	34.080002	34.380001	33.459999	33.669998	44073400
MSFT	2013-06-26	34.119999	34.48	33.889999	34.349998	48665900
MSFT	2013-06-27	34.52	34.779999	34.5	34.619999	28993100
MSFT	2013-06-28	34.380001	34.790001	34.34	34.540001	65545500
MSFT	2013-07-01	34.75	34.990002	34.330002	34.360001	31055400
MSFT	2013-07-02	34.41	34.439999	33.630001	33.939999	37630000
MSFT	2013-07-03	33.66	34.369999	33.599998	34.009998	15994400
MSFT	2013-07-05	34.09	34.240002	33.580002	34.209999	26085900
MSFT	2013-07-08	34.349998	34.59	33.98	34.330002	32396900
MSFT	2013-07-09	34.580002	34.599998	34.139999	34.349998	25318500
MSFT	2013-07-10	34.34	34.810001	34.32	34.700001	29658800
MSFT	2013-07-11	35.0	35.77	34.900002	35.689999	53638300
MSFT	2013-07-12	35.580002	35.73	35.279999	35.669998	35501200
MSFT	2013-07-15	35.66	36.220001	35.580002	36.169998	34142600
MSFT	2013-07-16	36.009998	36.43	35.959999	36.27	36378500
MSFT	2013-07-17	36.34	36.389999	35.490002	35.740002	37285100
MSFT	2013-07-18	35.720001	35.889999	35.220001	35.439999	49547100
MSFT	2013-07-19	32.400002	32.669998	31.02	31.4	248428500
MSFT	2013-07-22	31.700001	32.009998	31.6	32.009998	79040700
MSFT	2013-07-23	31.91	32.040001	31.709999	31.82	65810400
MSFT	2013-07-24	32.040001	32.189999	31.889999	31.959999	52803100
MSFT	2013-07-25	31.620001	31.65	31.25	31.389999	63213000
MSFT	2013-07-26	31.26	31.620001	31.209999	31.620001	38633600
MSFT	2013-07-29	31.469999	31.6	31.4	31.540001	28870700
MSFT	2013-07-30	31.780001	32.119999	31.549999	31.85	45799500
MSFT	2013-07-31	31.969999	32.049999	31.709999	31.84	43898400
MSFT	2013-08-01	32.060001	32.09	31.6	31.67	42557900
MSFT	2013-08-02	31.690001	31.9	31.57	31.889999	29199900
MSFT	2013-08-05	31.9	32.0	31.639999	31.700001	30984000
MSFT	2013-08-06	31.549999	31.67	31.379999	31.58	36331500
MSFT	2013-08-07	31.540001	32.099998	31.25	32.060001	38078600
MSFT	2013-08-08	32.240002	33.07	32.049999	32.889999	59034400
MSFT	2013-08-09	32.77	32.900002	32.470001	32.700001	26800700
MSFT	2013-08-12	32.459999	32.970001	32.459999	32.869999	25493700
MSFT	2013-08-13	32.509998	32.549999	32.209999	32.23	39464100
MSFT	2013-08-14	32.139999	33.360001	31.700001	32.349998	48519600
MSFT	2013-08-15	32.0	32.18	30.84	31.790001	33338000
MSFT	2013-08-16	31.790001	31.99	31.66	31.799999	32866300
MSFT	2013-08-19	31.76	31.969999	31.379999	31.389999	27902500
MSFT	2013-08-20	31.440001	31.9	31.370001	31.620001	22979600
MSFT	2013-08-21	31.610001	32.009998	31.540001	31.610001	37409100
MSFT	2013-08-22	32.189999	32.490002	32.099998	32.389999	31169900
MSFT	2013-08-23	35.169998	35.200001	34.0	34.75	225493800
MSFT	2013-08-26	34.400002	34.669998	34.029999	34.150002	72786800
MSFT	2013-08-27	33.52	34.099998	33.150002	33.259998	58522300
MSFT	2013-08-28	33.389999	33.599998	33.0	33.02	44257400
MSFT	2013-08-29	32.93	33.599998	32.799999	33.549999	45284700
MSFT	2013-08-30	33.369999	33.48	33.09	33.400002	42790200
MSFT	2013-09-03	31.75	32.07	31.290001	31.879999	154507000
MSFT	2013-09-04	31.389999	31.469999	31.110001	31.200001	142320600
MSFT	2013-09-05	31.1	31.440001	30.950001	31.23	71644900
MSFT	2013-09-06	31.309999	31.389999	31.129999	31.15	75434900
MSFT	2013-09-09	31.219999	31.790001	31.200001	31.66	49628500
MSFT	2013-09-10	31.9	32.400002	31.790001	32.389999	56881200
MSFT	2013-09-11	32.57	32.93	32.529999	32.740002	39087500
MSFT	2013-09-12	32.720001	32.779999	32.59	32.689999	32860200
MSFT	2013-09-13	32.77	33.07	32.509998	33.029999	40899000
MSFT	2013-09-16	33.380001	33.5	32.73	32.799999	52839700
MSFT	2013-09-17	33.419998	33.470001	32.900002	32.93	84716500
MSFT	2013-09-18	32.990002	33.400002	32.830002	33.32	64099900
MSFT	2013-09-19	33.48	33.68	33.32	33.639999	42026600
MSFT	2013-09-20	33.41	33.48	32.689999	32.790001	102904900
MSFT	2013-09-23	32.540001	32.970001	32.5	32.740002	39826100
MSFT	2013-09-24	32.869999	32.869999	32.150002	32.450001	40685000
MSFT	2013-09-25	32.490002	32.799999	32.400002	32.509998	28907500
MSFT	2013-09-26	32.639999	33.0	32.59	32.77	28504000
MSFT	2013-09-27	32.880001	33.75	32.869999	33.27	55348000
MSFT	2013-09-30	33.0	33.310001	32.700001	33.279999	39839500
MSFT	2013-10-01	33.349998	33.610001	33.299999	33.580002	36718700
MSFT	2013-10-02	33.360001	34.029999	33.290001	33.919998	46946800
MSFT	2013-10-03	33.880001	34.0	33.419998	33.860001	38703800
MSFT	2013-10-04	33.689999	33.990002	33.619999	33.880001	33008100
MSFT	2013-10-07	33.599998	33.709999	33.200001	33.299999	35069300
MSFT	2013-10-08	33.310001	33.330002	32.799999	33.009998	41017600
MSFT	2013-10-09	33.07	33.349998	32.959999	33.07	35878600
MSFT	2013-10-10	33.310001	33.889999	33.259998	33.759998	42875100
MSFT	2013-10-11	33.68	34.139999	33.68	34.130001	30033300
MSFT	2013-10-14	33.900002	34.5	33.779999	34.450001	27757900
MSFT	2013-10-15	34.669998	34.990002	34.470001	34.490002	47097800
MSFT	2013-10-16	34.599998	34.900002	34.560001	34.639999	35111600
MSFT	2013-10-17	34.450001	34.990002	34.369999	34.919998	31359200
MSFT	2013-10-18	34.82	34.990002	34.330002	34.959999	41811700
MSFT	2013-10-21	34.98	35.200001	34.91	34.990002	27433500
MSFT	2013-10-22	35.02	35.099998	34.52	34.580002	40438500
MSFT	2013-10-23	34.349998	34.490002	33.669998	33.759998	58600500
MSFT	2013-10-24	33.82	34.099998	33.57	33.720001	53209700
MSFT	2013-10-25	35.880001	36.290001	35.470001	35.73	113494000
MSFT	2013-10-28	35.610001	35.73	35.27	35.57	38383600
MSFT	2013-10-29	35.630001	35.720001	35.259998	35.52	31702200
MSFT	2013-10-30	35.529999	35.790001	35.43	35.540001	36997700
MSFT	2013-10-31	35.66	35.689999	35.34	35.41	41682300
MSFT	2013-11-01	35.669998	35.689999	35.389999	35.529999	40264600
MSFT	2013-11-04	35.59	35.98	35.549999	35.939999	28060700
MSFT	2013-11-05	35.790001	36.709999	35.77	36.639999	51681900
MSFT	2013-11-06	37.240002	38.220001	37.060001	38.18	88948800
MSFT	2013-11-07	37.959999	38.009998	37.43	37.5	60437400
MSFT	2013-11-08	37.669998	37.779999	37.34	37.779999	36737800
MSFT	2013-11-11	37.689999	37.779999	37.349998	37.59	26872500
MSFT	2013-11-12	37.380001	37.599998	37.200001	37.360001	31651600
MSFT	2013-11-13	36.98	38.16	36.900002	38.16	44957600
MSFT	2013-11-14	37.869999	38.130001	37.720001	38.02	46183700
MSFT	2013-11-15	37.950001	38.02	37.720001	37.84	50601300
MSFT	2013-11-18	37.349998	37.580002	37.07	37.200001	53277500
MSFT	2013-11-19	36.849998	37.23	36.669998	36.740002	44275000
MSFT	2013-11-20	36.919998	37.41	36.860001	37.080002	32229900
MSFT	2013-11-21	37.27	37.529999	37.259998	37.400002	23064700
MSFT	2013-11-22	37.529999	37.68	37.330002	37.57	27982000
MSFT	2013-11-25	37.93	37.950001	37.57	37.639999	30646800
MSFT	2013-11-26	37.57	37.650002	37.349998	37.349998	34465300
MSFT	2013-11-27	37.57	37.759998	37.490002	37.599998	26002100
MSFT	2013-11-29	37.82	38.290001	37.82	38.130001	22090400
MSFT	2013-12-02	38.09	38.779999	38.060001	38.450001	42950400
MSFT	2013-12-03	38.139999	38.490002	38.080002	38.310001	52109800
MSFT	2013-12-04	38.209999	38.98	38.119999	38.939999	51983600
MSFT	2013-12-05	38.849998	38.880001	37.18	38.0	116305000
MSFT	2013-12-06	38.419998	38.549999	37.990002	38.360001	36457300
MSFT	2013-12-09	38.560001	38.869999	38.369999	38.709999	30286000
MSFT	2013-12-10	38.610001	38.900002	38.02	38.110001	37828600
MSFT	2013-12-11	38.060001	38.299999	37.389999	37.610001	39853400
MSFT	2013-12-12	37.639999	37.639999	37.18	37.220001	36012800
MSFT	2013-12-13	37.419998	37.450001	36.619999	36.689999	40066100
MSFT	2013-12-16	36.73	37.0	36.540001	36.889999	31734200
MSFT	2013-12-17	36.939999	37.110001	36.330002	36.52	45687700
MSFT	2013-12-18	36.360001	36.599998	35.529999	36.580002	63192100
MSFT	2013-12-19	36.509998	36.549999	36.080002	36.25	34160100
MSFT	2013-12-20	36.200001	36.93	36.189999	36.799999	62649100
MSFT	2013-12-23	36.810001	36.889999	36.549999	36.619999	25128700
MSFT	2013-12-24	36.720001	37.169998	36.639999	37.080002	14243000
MSFT	2013-12-26	37.200001	37.490002	37.169998	37.439999	17612800
MSFT	2013-12-27	37.580002	37.619999	37.169998	37.290001	14563000
MSFT	2013-12-30	37.220001	37.380001	36.900002	37.290001	16290500
MSFT	2013-12-31	37.400002	37.580002	37.220001	37.41	17503500
MSFT	2014-01-02	37.349998	37.400002	37.099998	37.16	30632200
MSFT	2014-01-03	37.200001	37.220001	36.599998	36.91	31134800
MSFT	2014-01-06	36.849998	36.889999	36.110001	36.130001	43603700
MSFT	2014-01-07	36.330002	36.490002	36.209999	36.41	35802800
MSFT	2014-01-08	36.0	36.139999	35.580002	35.759998	59971700
MSFT	2014-01-09	35.880001	35.91	35.400002	35.529999	36516300
MSFT	2014-01-10	35.900002	36.150002	35.75	36.040001	40548800
MSFT	2014-01-13	35.990002	36.02	34.830002	34.98	45901900
MSFT	2014-01-14	34.73	35.880001	34.630001	35.779999	41623300
MSFT	2014-01-15	35.900002	36.790001	35.849998	36.759998	44812600
MSFT	2014-01-16	36.689999	37.0	36.310001	36.889999	38018700
MSFT	2014-01-17	36.830002	36.830002	36.150002	36.380001	46267500
MSFT	2014-01-21	36.82	36.82	36.060001	36.169998	31567300
MSFT	2014-01-22	36.259998	36.32	35.75	35.93	21904300
MSFT	2014-01-23	36.09	36.130001	35.52	36.060001	43954000
MSFT	2014-01-24	37.450001	37.549999	36.529999	36.810001	76395500
MSFT	2014-01-27	36.869999	36.889999	35.98	36.029999	44420800
MSFT	2014-01-28	36.119999	36.389999	35.75	36.27	36205500
MSFT	2014-01-29	35.98	36.880001	35.900002	36.66	52745900
MSFT	2014-01-30	36.790001	36.880001	36.23	36.860001	35036300
MSFT	2014-01-31	36.950001	37.889999	36.560001	37.84	93162300
MSFT	2014-02-03	37.740002	37.990002	36.43	36.48	64063100
MSFT	2014-02-04	36.970001	37.189999	36.25	36.349998	54697900
MSFT	2014-02-05	36.290001	36.470001	35.799999	35.82	55814400
MSFT	2014-02-06	35.799999	36.25	35.689999	36.18	35351800
MSFT	2014-02-07	36.32	36.59	36.009998	36.560001	33260500
MSFT	2014-02-10	36.630001	36.799999	36.290001	36.799999	26767000
MSFT	2014-02-11	36.880001	37.259998	36.860001	37.169998	32141400
MSFT	2014-02-12	37.349998	37.599998	37.299999	37.470001	27051800
MSFT	2014-02-13	37.330002	37.860001	37.330002	37.610001	37635500
MSFT	2014-02-14	37.389999	37.779999	37.330002	37.619999	31407500
MSFT	2014-02-18	37.630001	37.779999	37.41	37.419998	32834000
MSFT	2014-02-19	37.220001	37.75	37.209999	37.509998	29750400
MSFT	2014-02-20	37.57	37.869999	37.400002	37.75	27526100
MSFT	2014-02-21	37.939999	38.349998	37.860001	37.98	38021300
MSFT	2014-02-24	37.689999	37.98	37.540001	37.689999	32085100
MSFT	2014-02-25	37.610001	37.849998	37.349998	37.540001	30736500
MSFT	2014-02-26	37.580002	37.740002	37.189999	37.470001	41041800
MSFT	2014-02-27	37.450001	37.889999	37.23	37.860001	33903400
MSFT	2014-02-28	37.98	38.459999	37.82	38.310001	41215000
MSFT	2014-03-03	37.919998	38.130001	37.490002	37.779999	29717500
MSFT	2014-03-04	38.200001	38.48	38.07	38.41	26802400
MSFT	2014-03-05	38.25	38.27	37.93	38.110001	20520100
MSFT	2014-03-06	38.139999	38.240002	37.889999	38.150002	23582200
MSFT	2014-03-07	38.279999	38.360001	37.689999	37.900002	26591600
MSFT	2014-03-10	37.990002	38.009998	37.720001	37.82	19006600
MSFT	2014-03-11	37.869999	38.23	37.720001	38.02	25216400
MSFT	2014-03-12	37.799999	38.43	37.790001	38.27	30494100
MSFT	2014-03-13	38.419998	38.450001	37.639999	37.889999	32169700
MSFT	2014-03-14	37.650002	38.139999	37.509998	37.700001	27195600
MSFT	2014-03-17	37.900002	38.41	37.790001	38.049999	20479600
MSFT	2014-03-18	38.259998	39.900002	38.220001	39.549999	64063900
MSFT	2014-03-19	39.470001	39.549999	38.91	39.27	35597200
MSFT	2014-03-20	39.25	40.650002	39.240002	40.330002	59269800
MSFT	2014-03-21	40.720001	40.939999	40.009998	40.16	80721800
MSFT	2014-03-24	40.34	40.639999	39.860001	40.5	46098400
MSFT	2014-03-25	40.66	40.990002	39.959999	40.34	43193100
MSFT	2014-03-26	40.48	40.709999	39.599998	39.790001	41977500
MSFT	2014-03-27	39.740002	39.970001	39.34	39.360001	35369200
MSFT	2014-03-28	39.790001	40.639999	39.68	40.299999	43472700
MSFT	2014-03-31	40.43	41.5	40.400002	40.990002	46886300
MSFT	2014-04-01	41.150002	41.59	41.07	41.419998	32605000
MSFT	2014-04-02	41.439999	41.66	41.169998	41.349998	28666700
MSFT	2014-04-03	41.290001	41.290001	40.709999	41.009998	30139600
MSFT	2014-04-04	41.25	41.389999	39.639999	39.869999	51409600
MSFT	2014-04-07	39.959999	40.27	39.740002	39.799999	37559600
MSFT	2014-04-08	39.75	39.93	39.200001	39.82	35918600
MSFT	2014-04-09	39.93	40.549999	39.880001	40.470001	27398700
MSFT	2014-04-10	40.439999	40.689999	39.09	39.360001	45960800
MSFT	2014-04-11	39.0	39.790001	39.0	39.209999	34330200
MSFT	2014-04-14	39.110001	39.41	38.900002	39.18	32006600
MSFT	2014-04-15	39.34	39.959999	39.049999	39.75	33968700
MSFT	2014-04-16	40.060001	40.419998	39.91	40.400002	30615800
MSFT	2014-04-17	40.009998	40.200001	39.509998	40.009998	36688400
MSFT	2014-04-21	40.130001	40.150002	39.790001	39.939999	22221200
MSFT	2014-04-22	39.959999	40.139999	39.830002	39.990002	27056700
MSFT	2014-04-23	39.990002	39.990002	39.470001	39.689999	24602800
MSFT	2014-04-24	39.740002	39.970001	39.299999	39.860001	42381600
MSFT	2014-04-25	40.290001	40.68	39.75	39.91	56876800
MSFT	2014-04-28	40.139999	41.290001	40.09	40.869999	50610200
MSFT	2014-04-29	41.099998	41.189999	40.389999	40.509998	29636200
MSFT	2014-04-30	40.400002	40.5	40.169998	40.400002	35458700
MSFT	2014-05-01	40.240002	40.360001	39.950001	40.0	28787400
MSFT	2014-05-02	40.310001	40.34	39.66	39.689999	43416600
MSFT	2014-05-05	39.52	39.639999	39.299999	39.43	22460900
MSFT	2014-05-06	39.290001	39.349998	38.950001	39.060001	27112400
MSFT	2014-05-07	39.220001	39.509998	38.509998	39.419998	41744500
MSFT	2014-05-08	39.34	39.900002	38.970001	39.639999	32120400
MSFT	2014-05-09	39.540001	39.849998	39.369999	39.540001	29647600
MSFT	2014-05-12	39.740002	40.02	39.650002	39.970001	22782600
MSFT	2014-05-13	39.919998	40.5	39.849998	40.419998	27004800
MSFT	2014-05-14	40.299999	40.450001	40.049999	40.240002	18818700
MSFT	2014-05-15	40.09	40.400002	39.509998	39.599998	37793200
MSFT	2014-05-16	39.669998	39.84	39.27	39.830002	29867100
MSFT	2014-05-19	39.610001	39.82	39.459999	39.75	24537400
MSFT	2014-05-20	39.68	39.939999	39.459999	39.68	21320900
MSFT	2014-05-21	39.799999	40.349998	39.740002	40.349998	22398700
MSFT	2014-05-22	40.290001	40.349998	39.849998	40.099998	20201800
MSFT	2014-05-23	40.369999	40.369999	40.0	40.119999	18020000
MSFT	2014-05-27	40.259998	40.259998	39.810001	40.189999	26160600
MSFT	2014-05-28	40.139999	40.189999	39.82	40.009998	25711500
MSFT	2014-05-29	40.150002	40.349998	39.91	40.34	19888200
MSFT	2014-05-30	40.450001	40.970001	40.25	40.939999	34567600
MSFT	2014-06-02	40.950001	41.09	40.68	40.790001	18504300
MSFT	2014-06-03	40.599998	40.68	40.25	40.290001	18068900
MSFT	2014-06-04	40.209999	40.369999	39.860001	40.32	23209000
MSFT	2014-06-05	40.59	41.25	40.400002	41.209999	31865200
MSFT	2014-06-06	41.48	41.66	41.240002	41.48	24060500
MSFT	2014-06-09	41.389999	41.48	41.02	41.27	15019200
MSFT	2014-06-10	41.029999	41.16	40.860001	41.110001	15117700
MSFT	2014-06-11	40.93	41.07	40.77	40.860001	18040000
MSFT	2014-06-12	40.810001	40.880001	40.290001	40.580002	29818900
MSFT	2014-06-13	41.099998	41.57	40.860001	41.23	26310000
MSFT	2014-06-16	41.040001	41.610001	41.040001	41.5	24205300
MSFT	2014-06-17	41.290001	41.91	40.34	41.68	22518600
MSFT	2014-06-18	41.610001	41.740002	41.18	41.650002	27097000
MSFT	2014-06-19	41.57	41.77	41.330002	41.509998	19828200
MSFT	2014-06-20	41.450001	41.830002	41.380001	41.68	47764900
MSFT	2014-06-23	41.73	42.0	41.689999	41.990002	18743900
MSFT	2014-06-24	41.830002	41.939999	41.560001	41.75	26509100
MSFT	2014-06-25	41.700001	42.049999	41.459999	42.029999	20049100
MSFT	2014-06-26	41.93	41.939999	41.43	41.720001	23604400
MSFT	2014-06-27	41.610001	42.290001	41.509998	42.25	74640000
MSFT	2014-06-30	42.169998	42.209999	41.700001	41.700001	30793100
MSFT	2014-07-01	41.860001	42.150002	41.689999	41.869999	26917000
MSFT	2014-07-02	41.73	41.900002	41.529999	41.900002	20208100
MSFT	2014-07-03	41.91	41.990002	41.560001	41.799999	15969300
MSFT	2014-07-07	41.75	42.119999	41.709999	41.990002	21952400
MSFT	2014-07-08	41.869999	42.0	41.610001	41.779999	31218200
MSFT	2014-07-09	41.98	41.990002	41.529999	41.669998	18445900
MSFT	2014-07-10	41.369999	42.0	41.049999	41.689999	21854700
MSFT	2014-07-11	41.700001	42.09	41.48	42.09	24083000
MSFT	2014-07-14	42.220001	42.450001	42.040001	42.139999	21881100
MSFT	2014-07-15	42.330002	42.470001	42.029999	42.450001	28748700
MSFT	2014-07-16	42.509998	44.310001	42.48	44.080002	63318000
MSFT	2014-07-17	45.450001	45.709999	44.25	44.529999	82180300
MSFT	2014-07-18	44.650002	44.84	44.25	44.689999	43407500
MSFT	2014-07-21	44.560001	45.16	44.220001	44.84	37604400
MSFT	2014-07-22	45.0	45.150002	44.59	44.830002	43095800
MSFT	2014-07-23	45.450001	45.450001	44.619999	44.869999	52362900
MSFT	2014-07-24	44.93	45.0	44.32	44.400002	30725300
MSFT	2014-07-25	44.299999	44.66	44.299999	44.5	26737700
MSFT	2014-07-28	44.360001	44.509998	43.93	43.970001	29684200
MSFT	2014-07-29	43.91	44.09	43.639999	43.889999	27763100
MSFT	2014-07-30	44.07	44.099998	43.290001	43.580002	31921400
MSFT	2014-07-31	43.380001	43.689999	43.080002	43.16	31537500
MSFT	2014-08-01	43.209999	43.25	42.599998	42.860001	31170300
MSFT	2014-08-04	42.970001	43.470001	42.810001	43.369999	34277400
MSFT	2014-08-05	43.310001	43.459999	42.830002	43.080002	26266400
MSFT	2014-08-06	42.740002	43.169998	42.209999	42.740002	24634000
MSFT	2014-08-07	42.84	43.450001	42.650002	43.23	30314900
MSFT	2014-08-08	43.23	43.32	42.91	43.200001	28942700
MSFT	2014-08-11	43.259998	43.450001	43.02	43.200001	20351600
MSFT	2014-08-12	43.040001	43.59	43.0	43.52	21431100
MSFT	2014-08-13	43.68	44.18	43.52	44.080002	22889500
MSFT	2014-08-14	44.080002	44.419998	44.009998	44.27	19313200
MSFT	2014-08-15	44.580002	44.900002	44.400002	44.790001	41611300
MSFT	2014-08-18	44.939999	45.110001	44.68	45.110001	26891100
MSFT	2014-08-19	44.970001	45.34	44.830002	45.330002	28139500
MSFT	2014-08-20	45.34	45.400002	44.900002	44.950001	24770500
MSFT	2014-08-21	44.84	45.25	44.830002	45.220001	22285500
MSFT	2014-08-22	45.349998	45.470001	45.07	45.150002	18294500
MSFT	2014-08-25	45.400002	45.439999	45.040001	45.169998	16910000
MSFT	2014-08-26	45.310001	45.400002	44.939999	45.009998	14873100
MSFT	2014-08-27	44.900002	45.0	44.759998	44.869999	21287900
MSFT	2014-08-28	44.75	44.98	44.610001	44.880001	17657600
MSFT	2014-08-29	45.09	45.439999	44.860001	45.43	21607600
MSFT	2014-09-02	45.43	45.459999	44.849998	45.09	22976800
MSFT	2014-09-03	44.529999	45.110001	44.529999	44.959999	33684500
MSFT	2014-09-04	44.740002	45.27	44.720001	45.259998	26475500
MSFT	2014-09-05	45.110001	45.93	45.110001	45.91	36939400
MSFT	2014-09-08	46.02	46.799999	45.990002	46.470001	45736700
MSFT	2014-09-09	46.470001	46.970001	46.419998	46.759998	40302400
MSFT	2014-09-10	46.82	46.939999	46.279999	46.84	27302400
MSFT	2014-09-11	46.740002	47.0	46.470001	47.0	29216400
MSFT	2014-09-12	46.91	47.02	46.599998	46.700001	38244700
MSFT	2014-09-15	46.540001	46.709999	46.099998	46.240002	37667600
MSFT	2014-09-16	46.389999	46.849998	46.290001	46.759998	27910600
MSFT	2014-09-17	46.259998	46.689999	46.23	46.52	38311900
MSFT	2014-09-18	46.59	46.830002	46.459999	46.68	35556600
MSFT	2014-09-19	46.810001	47.57	46.599998	47.52	202522400
MSFT	2014-09-22	47.299999	47.380001	46.98	47.060001	38686100
MSFT	2014-09-23	46.849998	46.98	46.470001	46.560001	33430300
MSFT	2014-09-24	46.630001	47.110001	46.34	47.080002	26582700
MSFT	2014-09-25	46.880001	47.09	46.029999	46.040001	33077400
MSFT	2014-09-26	45.93	46.619999	45.759998	46.41	27078800
MSFT	2014-09-29	45.98	46.560001	45.759998	46.439999	26091000
MSFT	2014-09-30	46.369999	46.48	46.009998	46.360001	33033100
MSFT	2014-10-01	46.27	46.529999	45.849998	45.900002	38088400
MSFT	2014-10-02	45.830002	46.099998	45.639999	45.759998	25119400
MSFT	2014-10-03	45.98	46.299999	45.610001	46.09	32453200
MSFT	2014-10-06	46.119999	46.299999	45.919998	46.09	20604000
MSFT	2014-10-07	45.860001	45.93	45.419998	45.529999	25723700
MSFT	2014-10-08	45.48	46.889999	45.34	46.779999	33031000
MSFT	2014-10-09	46.5	46.799999	45.740002	45.849998	34422800
MSFT	2014-10-10	45.599998	46.119999	43.950001	44.029999	51978100
MSFT	2014-10-13	43.82	44.560001	43.490002	43.650002	37100200
MSFT	2014-10-14	43.869999	44.380001	43.560001	43.73	38115700
MSFT	2014-10-15	43.0	43.389999	42.099998	43.220001	60218700
MSFT	2014-10-16	42.529999	43.080002	42.220001	42.740002	49040400
MSFT	2014-10-17	43.200001	43.939999	42.790001	43.630001	40683300
MSFT	2014-10-20	43.060001	44.139999	42.810001	44.080002	34527900
MSFT	2014-10-21	44.360001	44.98	44.189999	44.880001	36433800
MSFT	2014-10-22	45.0	45.07	44.23	44.380001	33570900
MSFT	2014-10-23	44.619999	45.450001	44.529999	45.02	45451900
MSFT	2014-10-24	46.830002	46.900002	45.18	46.130001	61076700
MSFT	2014-10-27	45.709999	46.099998	45.709999	45.91	30371300
MSFT	2014-10-28	45.860001	46.5	45.77	46.490002	29049800
MSFT	2014-10-29	46.439999	46.700001	46.34	46.619999	30276100
MSFT	2014-10-30	46.32	46.32	45.77	46.049999	30073900
MSFT	2014-10-31	46.939999	46.970001	46.48	46.950001	35849700
MSFT	2014-11-03	46.889999	47.459999	46.73	47.439999	23130400
MSFT	2014-11-04	47.299999	47.73	47.25	47.57	21530800
MSFT	2014-11-05	47.799999	47.900002	47.259998	47.860001	22449600
MSFT	2014-11-06	47.860001	48.860001	47.790001	48.700001	33037800
MSFT	2014-11-07	48.919998	48.919998	48.290001	48.68	28000600
MSFT	2014-11-10	48.650002	49.150002	48.549999	48.889999	36370100
MSFT	2014-11-11	48.849998	48.950001	48.650002	48.869999	23445200
MSFT	2014-11-12	48.560001	48.919998	48.52	48.779999	22722100
MSFT	2014-11-13	48.810001	49.650002	48.709999	49.610001	26210400
MSFT	2014-11-14	49.740002	50.049999	49.389999	49.580002	29081700
MSFT	2014-11-17	49.41	49.709999	49.139999	49.459999	30318600
MSFT	2014-11-18	49.130001	49.330002	48.700001	48.740002	23995500
MSFT	2014-11-19	48.66	48.75	47.93	48.220001	26177500
MSFT	2014-11-20	48.0	48.700001	47.869999	48.700001	21510600
MSFT	2014-11-21	49.02	49.049999	47.57	47.98	42884800
MSFT	2014-11-24	47.990002	48.0	47.389999	47.59	35434200
MSFT	2014-11-25	47.66	47.970001	47.450001	47.470001	28008000
MSFT	2014-11-26	47.490002	47.990002	47.279999	47.75	27163600
MSFT	2014-11-28	47.950001	48.200001	47.610001	47.810001	21534400
MSFT	2014-12-01	47.880001	48.779999	47.709999	48.619999	31191600
MSFT	2014-12-02	48.84	49.049999	48.200001	48.459999	25773500
MSFT	2014-12-03	48.439999	48.5	47.810001	48.080002	23534800
MSFT	2014-12-04	48.389999	49.060001	48.200001	48.84	30320400
MSFT	2014-12-05	48.82	48.970001	48.380001	48.419998	27313400
MSFT	2014-12-08	48.259998	48.349998	47.450001	47.700001	26663100
MSFT	2014-12-09	47.110001	47.919998	47.049999	47.59	24330500
MSFT	2014-12-10	47.580002	47.66	46.700001	46.900002	30431800
MSFT	2014-12-11	47.080002	47.740002	46.68	47.169998	29060400
MSFT	2014-12-12	46.779999	47.73	46.669998	46.950001	34248400
MSFT	2014-12-15	47.200001	47.669998	46.549999	46.669998	29247800
MSFT	2014-12-16	45.900002	46.34	45.130001	45.16	47801400
MSFT	2014-12-17	45.049999	45.950001	44.900002	45.740002	34970900
MSFT	2014-12-18	46.580002	47.52	46.34	47.52	40105600
MSFT	2014-12-19	47.630001	48.099998	47.169998	47.66	64551200
MSFT	2014-12-22	47.779999	48.119999	47.709999	47.98	26566000
MSFT	2014-12-23	48.369999	48.799999	48.130001	48.450001	23648100
MSFT	2014-12-24	48.639999	48.639999	48.080002	48.139999	11437800
MSFT	2014-12-26	48.41	48.41	47.82	47.880001	13197800
MSFT	2014-12-29	47.700001	47.779999	47.259998	47.450001	14439500
MSFT	2014-12-30	47.439999	47.619999	46.84	47.02	16384700
MSFT	2014-12-31	46.73	47.439999	46.450001	46.450001	21552500
MSFT	2015-01-02	46.66	47.419998	46.540001	46.759998	27913900
MSFT	2015-01-05	46.369999	46.73	46.25	46.330002	39673900
MSFT	2015-01-06	46.380001	46.75	45.540001	45.650002	36447900
MSFT	2015-01-07	45.98	46.459999	45.490002	46.23	29114100
MSFT	2015-01-08	46.75	47.75	46.720001	47.59	29645200
MSFT	2015-01-09	47.610001	47.82	46.900002	47.189999	23944200
MSFT	2015-01-12	47.419998	47.540001	46.360001	46.599998	23651900
MSFT	2015-01-13	46.970001	47.91	46.060001	46.360001	35270600
MSFT	2015-01-14	45.959999	46.240002	45.619999	45.959999	29719600
MSFT	2015-01-15	46.220001	46.380001	45.41	45.48	32750800
MSFT	2015-01-16	45.310001	46.279999	45.169998	46.240002	35695300
MSFT	2015-01-20	46.299999	46.650002	45.57	46.389999	36161900
MSFT	2015-01-21	45.939999	46.139999	45.48	45.919998	39081100
MSFT	2015-01-22	46.380001	47.139999	46.080002	47.130001	35898000
MSFT	2015-01-23	47.360001	47.389999	46.799999	47.18	26211600
MSFT	2015-01-26	47.0	47.130001	46.240002	47.009998	42525500
MSFT	2015-01-27	42.950001	43.200001	42.110001	42.66	169164000
MSFT	2015-01-28	42.740002	42.790001	41.16	41.189999	84507100
MSFT	2015-01-29	40.93	42.119999	40.790001	42.009998	63585300
MSFT	2015-01-30	41.549999	41.580002	40.349998	40.400002	78004900
MSFT	2015-02-02	40.59	41.369999	40.23	41.279999	50352500
MSFT	2015-02-03	41.630001	41.93	41.049999	41.599998	52082400
MSFT	2015-02-04	41.939999	42.209999	41.360001	41.84	41614800
MSFT	2015-02-05	42.220001	42.639999	41.860001	42.450001	36548200
MSFT	2015-02-06	42.68	42.790001	42.150002	42.41	34616600
MSFT	2015-02-09	42.240002	42.740002	42.209999	42.360001	31381100
MSFT	2015-02-10	42.740002	42.77	42.18	42.599998	29670700
MSFT	2015-02-11	42.650002	42.650002	42.209999	42.380001	38262500
MSFT	2015-02-12	42.66	43.09	42.509998	43.09	33268800
MSFT	2015-02-13	43.380001	43.869999	43.150002	43.869999	40264900
MSFT	2015-02-17	43.970001	44.0	43.189999	43.580002	33695700
MSFT	2015-02-18	43.630001	43.700001	43.389999	43.529999	27111700
MSFT	2015-02-19	43.18	43.529999	43.049999	43.5	27603400
MSFT	2015-02-20	43.509998	43.880001	43.290001	43.860001	29721100
MSFT	2015-02-23	43.700001	44.189999	43.650002	44.150002	32518800
MSFT	2015-02-24	44.150002	44.299999	43.919998	44.09	25271700
MSFT	2015-02-25	43.950001	44.09	43.799999	43.990002	29759800
MSFT	2015-02-26	43.990002	44.23	43.889999	44.060001	28957300
MSFT	2015-02-27	44.130001	44.200001	43.66	43.849998	33807700
MSFT	2015-03-02	43.669998	44.189999	43.549999	43.880001	31924000
MSFT	2015-03-03	43.560001	43.830002	43.09	43.279999	31748600
MSFT	2015-03-04	43.009998	43.209999	42.880001	43.060001	25748700
MSFT	2015-03-05	43.07	43.240002	42.82	43.110001	23193500
MSFT	2015-03-06	43.0	43.110001	42.150002	42.360001	36248800
MSFT	2015-03-09	42.189999	43.130001	42.189999	42.849998	32108000
MSFT	2015-03-10	42.349998	42.709999	42.029999	42.029999	39159700
MSFT	2015-03-11	42.310001	42.369999	41.84	41.98	32215300
MSFT	2015-03-12	41.330002	41.650002	40.860001	41.02	59992500
MSFT	2015-03-13	40.700001	41.470001	40.610001	41.380001	58007700
MSFT	2015-03-16	41.470001	41.639999	41.279999	41.560001	35273500
MSFT	2015-03-17	41.369999	41.830002	41.150002	41.700001	31673400
MSFT	2015-03-18	41.43	42.830002	41.330002	42.5	44194800
MSFT	2015-03-19	42.259998	42.59	42.220001	42.290001	33879100
MSFT	2015-03-20	42.560001	42.98	42.490002	42.880001	71904500
MSFT	2015-03-23	42.880001	43.130001	42.779999	42.860001	26246100
MSFT	2015-03-24	42.779999	43.169998	42.75	42.900002	25513300
MSFT	2015-03-25	42.919998	42.93	41.439999	41.459999	43469900
MSFT	2015-03-26	41.220001	41.610001	40.919998	41.209999	37495600
MSFT	2015-03-27	41.119999	41.43	40.830002	40.970001	34401400
MSFT	2015-03-30	41.099998	41.540001	40.91	40.959999	35049700
MSFT	2015-03-31	40.779999	41.029999	40.540001	40.66	34887200
MSFT	2015-04-01	40.599998	40.759998	40.310001	40.720001	36865300
MSFT	2015-04-02	40.66	40.740002	40.119999	40.290001	37487500
MSFT	2015-04-06	40.34	41.779999	40.18	41.549999	39223700
MSFT	2015-04-07	41.610001	41.91	41.310001	41.529999	28809400
MSFT	2015-04-08	41.459999	41.689999	41.040001	41.419998	24753400
MSFT	2015-04-09	41.25	41.619999	41.25	41.48	25723900
MSFT	2015-04-10	41.630001	41.950001	41.41	41.720001	28022000
MSFT	2015-04-13	41.400002	42.060001	41.389999	41.759998	30276700
MSFT	2015-04-14	41.799999	42.029999	41.389999	41.650002	24244400
MSFT	2015-04-15	41.759998	42.459999	41.68	42.259998	27343600
MSFT	2015-04-16	41.950001	42.34	41.82	42.16	22509700
MSFT	2015-04-17	41.669998	41.740002	41.16	41.619999	42387600
MSFT	2015-04-20	41.73	43.169998	41.68	42.91	46057700
MSFT	2015-04-21	43.0	43.150002	42.529999	42.639999	26013800
MSFT	2015-04-22	42.669998	43.130001	42.549999	42.990002	25064300
MSFT	2015-04-23	42.889999	43.610001	42.799999	43.34	46309500
MSFT	2015-04-24	45.66	48.139999	45.650002	47.869999	130933700
MSFT	2015-04-27	47.23	48.130001	47.220001	48.029999	59248200
MSFT	2015-04-28	47.779999	49.209999	47.700001	49.16	60730800
MSFT	2015-04-29	48.720001	49.310001	48.5	49.060001	47804600
MSFT	2015-04-30	48.700001	49.540001	48.599998	48.639999	64725500
MSFT	2015-05-01	48.580002	48.880001	48.400002	48.66	38937300
MSFT	2015-05-04	48.369999	48.869999	48.18	48.240002	34039500
MSFT	2015-05-05	47.82	48.16	47.310001	47.599998	50369200
MSFT	2015-05-06	47.57	47.77	46.02	46.279999	52433000
MSFT	2015-05-07	46.27	47.09	46.16	46.700001	32971700
MSFT	2015-05-08	47.549999	47.98	47.52	47.75	35364900
MSFT	2015-05-11	47.549999	47.91	47.369999	47.369999	24609400
MSFT	2015-05-12	46.849998	47.68	46.419998	47.349998	29928300
MSFT	2015-05-13	48.189999	48.32	47.57	47.630001	34184600
MSFT	2015-05-14	48.029999	48.82	48.029999	48.720001	32980900
MSFT	2015-05-15	48.869999	48.91	48.049999	48.299999	28642700
MSFT	2015-05-18	47.98	48.220001	47.610001	48.009998	24136500
MSFT	2015-05-19	47.560001	47.810001	47.18	47.580002	28574800
MSFT	2015-05-20	47.389999	47.93	47.27	47.580002	25047900
MSFT	2015-05-21	47.279999	47.599998	47.009998	47.419998	22410700
MSFT	2015-05-22	47.299999	47.349998	46.82	46.900002	25720600
MSFT	2015-05-26	46.830002	46.880001	46.189999	46.59	29581900
MSFT	2015-05-27	46.82	47.77	46.619999	47.610001	27335600
MSFT	2015-05-28	47.5	48.02	47.389999	47.450001	19283700
MSFT	2015-05-29	47.43	47.57	46.59	46.860001	36519600
MSFT	2015-06-01	47.060001	47.77	46.619999	47.23	28837300
MSFT	2015-06-02	46.93	47.349998	46.619999	46.919998	21498300
MSFT	2015-06-03	47.369999	47.740002	46.82	46.849998	28002200
MSFT	2015-06-04	46.790001	47.16	46.200001	46.360001	27745500
MSFT	2015-06-05	46.310001	46.52	45.84	46.139999	25438100
MSFT	2015-06-08	46.299999	46.43	45.669998	45.73	22121600
MSFT	2015-06-09	45.759998	45.939999	45.459999	45.650002	24406100
MSFT	2015-06-10	45.790001	46.830002	45.689999	46.610001	28417400
MSFT	2015-06-11	46.66	46.919998	46.130001	46.439999	27347800
MSFT	2015-06-12	46.220001	46.470001	45.900002	45.970001	23931000
MSFT	2015-06-15	45.450001	45.650002	45.02	45.48	33254500
MSFT	2015-06-16	45.349998	46.240002	45.299999	45.830002	27070300
MSFT	2015-06-17	45.73	46.07	45.360001	45.970001	28704100
MSFT	2015-06-18	46.220001	46.799999	46.169998	46.720001	32658300
MSFT	2015-06-19	46.790001	46.830002	45.990002	46.099998	63837000
MSFT	2015-06-22	46.330002	46.720001	46.16	46.23	20318100
MSFT	2015-06-23	46.130001	46.279999	45.619999	45.91	25896500
MSFT	2015-06-24	45.669998	46.25	45.549999	45.639999	34890900
MSFT	2015-06-25	46.029999	46.060001	45.5	45.650002	20616000
MSFT	2015-06-26	45.650002	46.279999	45.029999	45.259998	49835300
MSFT	2015-06-29	45.040001	45.23	44.360001	44.369999	34081700
MSFT	2015-06-30	44.709999	44.720001	43.939999	44.150002	35945400
MSFT	2015-07-01	44.459999	45.23	44.099998	44.450001	28343900
MSFT	2015-07-02	44.48	44.75	44.060001	44.400002	21752000
MSFT	2015-07-06	43.959999	44.48	43.950001	44.389999	23034000
MSFT	2015-07-07	44.34	44.490002	43.32	44.299999	36435800
MSFT	2015-07-08	44.439999	44.900002	44.029999	44.240002	39785900
MSFT	2015-07-09	44.75	45.220001	44.5	44.52	32424700
MSFT	2015-07-10	45.009998	45.139999	44.57	44.610001	25465800
MSFT	2015-07-13	44.98	45.619999	44.950001	45.540001	28178300
MSFT	2015-07-14	45.450001	45.959999	45.310001	45.619999	22880300
MSFT	2015-07-15	45.68	45.889999	45.43	45.759998	26629600
MSFT	2015-07-16	46.009998	46.689999	45.970001	46.66	26271700
MSFT	2015-07-17	46.549999	46.779999	46.259998	46.619999	29467100
MSFT	2015-07-20	46.650002	47.130001	46.439999	46.919998	30631900
MSFT	2015-07-21	46.779999	47.330002	46.48	47.279999	42781900
MSFT	2015-07-22	45.439999	46.93	45.200001	45.540001	59152400
MSFT	2015-07-23	45.27	46.23	45.099998	46.110001	33934000
MSFT	2015-07-24	45.91	46.32	45.799999	45.939999	32333200
MSFT	2015-07-27	45.939999	46.009998	45.25	45.349998	39701400
MSFT	2015-07-28	45.580002	45.639999	44.790001	45.34	34328900
MSFT	2015-07-29	45.400002	46.779999	45.259998	46.290001	40945900
MSFT	2015-07-30	46.259998	47.400002	45.93	46.880001	39777900
MSFT	2015-07-31	47.290001	47.369999	46.5	46.700001	31201500
MSFT	2015-08-03	46.98	47.0	46.450001	46.810001	24125900
MSFT	2015-08-04	46.75	47.709999	46.68	47.540001	33403900
MSFT	2015-08-05	47.98	48.41	47.540001	47.580002	26959700
MSFT	2015-08-06	47.709999	47.77	46.330002	46.619999	27368000
MSFT	2015-08-07	46.389999	46.779999	46.259998	46.740002	19163000
MSFT	2015-08-10	46.950001	47.490002	46.84	47.330002	23079900
MSFT	2015-08-11	46.82	46.939999	45.900002	46.41	29237400
MSFT	2015-08-12	46.189999	46.900002	45.709999	46.740002	30181400
MSFT	2015-08-13	47.060001	47.099998	46.490002	46.73	22627200
MSFT	2015-08-14	46.529999	47.099998	46.52	47.0	21473400
MSFT	2015-08-17	46.810001	47.450001	46.57	47.32	21099700
MSFT	2015-08-18	46.84	47.43	46.700001	47.27	23574100
MSFT	2015-08-19	46.779999	47.080002	46.299999	46.610001	31485500
MSFT	2015-08-20	46.07	46.470001	45.66	45.66	36238200
MSFT	2015-08-21	45.299999	45.48	43.07	43.07	70053100
MSFT	2015-08-24	40.450001	42.689999	39.720001	41.68	88753700
MSFT	2015-08-25	42.57	43.240002	40.389999	40.470001	70616600
MSFT	2015-08-26	42.009998	42.84	41.060001	42.709999	63408000
MSFT	2015-08-27	43.23	43.950001	42.93	43.900002	50943200
MSFT	2015-08-28	43.400002	44.150002	43.389999	43.93	28246700
MSFT	2015-08-31	43.560001	43.93	43.099998	43.52	34441700
MSFT	2015-09-01	42.169998	42.59	41.66	41.82	49688900
MSFT	2015-09-02	42.360001	43.380001	41.880001	43.360001	37671500
MSFT	2015-09-03	43.41	43.98	43.279999	43.5	28285200
MSFT	2015-09-04	42.810001	43.040001	42.200001	42.610001	37138800
MSFT	2015-09-08	43.299999	44.0	43.200001	43.889999	32469800
MSFT	2015-09-09	44.209999	44.400002	42.91	43.07	33469500
MSFT	2015-09-10	43.119999	43.790001	42.75	43.290001	31366600
MSFT	2015-09-11	43.139999	43.59	42.939999	43.48	27132500
MSFT	2015-09-14	43.43	43.439999	42.860001	43.040001	23656000
MSFT	2015-09-15	43.189999	44.290001	43.080002	43.98	28882200
MSFT	2015-09-16	43.970001	44.380001	43.84	44.299999	23372200
MSFT	2015-09-17	44.290001	45.0	44.080002	44.25	32768200
MSFT	2015-09-18	43.5	43.990002	43.330002	43.48	63143700
MSFT	2015-09-21	43.619999	44.470001	43.599998	44.110001	26177200
MSFT	2015-09-22	43.380001	44.049999	43.310001	43.900002	28085900
MSFT	2015-09-23	43.93	44.169998	43.509998	43.869999	17145200
MSFT	2015-09-24	43.450001	44.130001	43.27	43.91	27905600
MSFT	2015-09-25	44.48	44.73	43.759998	43.939999	29384600
MSFT	2015-09-28	43.830002	44.09	43.209999	43.290001	27613800
MSFT	2015-09-29	43.369999	43.57	43.049999	43.439999	32763600
MSFT	2015-09-30	43.880001	44.299999	43.66	44.259998	34958900
MSFT	2015-10-01	44.75	44.75	43.75	44.610001	28657900
MSFT	2015-10-02	44.27	45.57	43.919998	45.57	41839000
MSFT	2015-10-05	45.75	46.889999	45.700001	46.630001	34369300
MSFT	2015-10-06	46.330002	47.18	46.220001	46.75	27017200
MSFT	2015-10-07	47.099998	47.349998	45.950001	46.799999	27711500
MSFT	2015-10-08	46.560001	47.52	46.5	47.450001	33772700
MSFT	2015-10-09	47.450001	47.540001	46.919998	47.110001	28600600
MSFT	2015-10-12	46.98	47.07	46.5	47.0	19769100
MSFT	2015-10-13	46.560001	47.130001	46.560001	46.889999	19987800
MSFT	2015-10-14	46.650002	47.099998	46.529999	46.68	24697800
MSFT	2015-10-15	47.009998	47.029999	46.529999	47.009998	27189400
MSFT	2015-10-16	47.02	47.540001	46.900002	47.509998	26450300
MSFT	2015-10-19	47.419998	47.880001	47.02	47.619999	29387600
MSFT	2015-10-20	47.439999	47.810001	47.02	47.77	30802200
MSFT	2015-10-21	47.919998	47.990002	47.110001	47.200001	25144300
MSFT	2015-10-22	47.529999	48.950001	47.09	48.029999	56637100
MSFT	2015-10-23	52.299999	54.07	52.25	52.869999	135227100
MSFT	2015-10-26	52.529999	54.32	52.5	54.25	64633300
MSFT	2015-10-27	53.990002	54.369999	53.580002	53.689999	50999900
MSFT	2015-10-28	53.540001	53.98	52.860001	53.98	47000800
MSFT	2015-10-29	53.540001	53.830002	53.220001	53.360001	30202100
MSFT	2015-10-30	53.32	53.990002	52.619999	52.639999	46619800
MSFT	2015-11-02	52.849998	53.360001	52.619999	53.240002	30285000
MSFT	2015-11-03	52.93	54.389999	52.900002	54.150002	36596900
MSFT	2015-11-04	54.18	54.880001	54.060001	54.400002	37087800
MSFT	2015-11-05	54.490002	54.700001	54.0	54.380001	31468500
MSFT	2015-11-06	54.09	54.98	53.959999	54.919998	32851200
MSFT	2015-11-09	54.549999	54.869999	53.560001	54.16	32513100
MSFT	2015-11-10	54.07	54.130001	53.27	53.509998	55283700
MSFT	2015-11-11	53.700001	54.200001	53.459999	53.650002	36516300
MSFT	2015-11-12	53.48	53.98	53.189999	53.32	35361100
MSFT	2015-11-13	53.07	53.290001	52.529999	52.84	36848200
MSFT	2015-11-16	53.080002	53.889999	52.849998	53.77	32165200
MSFT	2015-11-17	53.169998	53.529999	52.849998	52.970001	31551300
MSFT	2015-11-18	53.0	53.98	52.98	53.849998	29710000
MSFT	2015-11-19	53.990002	54.66	53.779999	53.939999	28149200
MSFT	2015-11-20	54.25	54.299999	53.27	54.189999	37147600
MSFT	2015-11-23	54.25	54.459999	53.75	54.189999	28235900
MSFT	2015-11-24	53.919998	54.439999	53.580002	54.25	24600000
MSFT	2015-11-25	54.09	54.23	53.689999	53.689999	21005100
MSFT	2015-11-27	53.799999	54.080002	53.790001	53.93	9009100
MSFT	2015-11-30	54.540001	54.959999	54.0	54.349998	56241400
MSFT	2015-12-01	54.41	55.23	54.299999	55.220001	39952800
MSFT	2015-12-02	55.32	55.959999	55.060001	55.209999	47274900
MSFT	2015-12-03	55.490002	55.77	53.93	54.200001	38627800
MSFT	2015-12-04	54.119999	56.23	54.099998	55.91	43963700
MSFT	2015-12-07	55.790001	55.970001	55.290001	55.810001	30709800
MSFT	2015-12-08	55.470001	56.099998	54.990002	55.790001	32878000
MSFT	2015-12-09	55.369999	55.869999	54.509998	54.98	36373200
MSFT	2015-12-10	55.389999	55.66	55.009998	55.27	31775800
MSFT	2015-12-11	54.709999	55.099998	54.009998	54.060001	39549500
MSFT	2015-12-14	54.330002	55.209999	53.68	55.139999	46768900
MSFT	2015-12-15	55.66	55.900002	55.09	55.200001	39843000
MSFT	2015-12-16	55.540001	56.25	54.759998	56.130001	37503300
MSFT	2015-12-17	56.360001	56.790001	55.529999	55.700001	41280900
MSFT	2015-12-18	55.77	56.0	54.029999	54.130001	84684200
MSFT	2015-12-21	54.880001	55.349998	54.23	54.830002	37246300
MSFT	2015-12-22	54.990002	55.48	54.5	55.349998	28322200
MSFT	2015-12-23	55.700001	55.880001	55.439999	55.82	27279800
MSFT	2015-12-24	55.860001	55.959999	55.43	55.669998	9558500
MSFT	2015-12-28	55.349998	55.950001	54.98	55.950001	22458300
MSFT	2015-12-29	56.290001	56.849998	56.060001	56.549999	27731400
MSFT	2015-12-30	56.470001	56.779999	56.290001	56.310001	21704500
MSFT	2015-12-31	56.040001	56.189999	55.419998	55.48	27334100
MSFT	2016-01-04	54.32	54.799999	53.389999	54.799999	53778000
MSFT	2016-01-05	54.93	55.389999	54.540001	55.049999	34079700
MSFT	2016-01-06	54.32	54.400002	53.639999	54.049999	39518900
MSFT	2016-01-07	52.700001	53.490002	52.07	52.169998	56564900
MSFT	2016-01-08	52.369999	53.279999	52.150002	52.330002	48754000
MSFT	2016-01-11	52.509998	52.849998	51.459999	52.299999	36943800
MSFT	2016-01-12	52.759998	53.099998	52.060001	52.779999	36095500
MSFT	2016-01-13	53.799999	54.07	51.299999	51.639999	66883600
MSFT	2016-01-14	52.0	53.419998	51.57	53.110001	52381900
MSFT	2016-01-15	51.310001	51.970001	50.34	50.990002	71820700
MSFT	2016-01-19	51.48	51.68	50.060001	50.560001	43564500
MSFT	2016-01-20	49.98	51.380001	49.099998	50.790001	63273000
MSFT	2016-01-21	51.0	51.580002	50.299999	50.48	40191200
MSFT	2016-01-22	51.41	52.330002	51.259998	52.290001	37555800
MSFT	2016-01-25	51.939999	52.650002	51.650002	51.790001	34707700
MSFT	2016-01-26	51.790001	52.439999	51.549999	52.169998	28900800
MSFT	2016-01-27	52.009998	52.200001	51.02	51.220001	36775200
MSFT	2016-01-28	51.860001	52.209999	51.25	52.060001	62513800
MSFT	2016-01-29	54.73	55.09	54.0	55.09	83611700
MSFT	2016-02-01	54.880001	55.09	54.5	54.709999	44208500
MSFT	2016-02-02	54.169998	54.259998	52.650002	53.0	56313800
MSFT	2016-02-03	53.25	53.389999	51.259998	52.16	57559800
MSFT	2016-02-04	52.099998	52.810001	51.369999	52.0	46987100
MSFT	2016-02-05	51.939999	52.0	49.560001	50.16	62009000
MSFT	2016-02-08	49.549999	49.57	48.189999	49.41	59290500
MSFT	2016-02-09	49.02	50.240002	48.669998	49.279999	46740500
MSFT	2016-02-10	49.889999	50.389999	49.52	49.709999	38237000
MSFT	2016-02-11	48.68	50.110001	48.509998	49.689999	48878600
MSFT	2016-02-12	50.25	50.68	49.75	50.5	34243300
MSFT	2016-02-16	50.900002	51.09	50.130001	51.09	37291200
MSFT	2016-02-17	51.490002	52.77	51.450001	52.419998	40789000
MSFT	2016-02-18	52.330002	52.950001	52.099998	52.189999	27176000
MSFT	2016-02-19	51.970001	52.279999	51.529999	51.82	33559100
MSFT	2016-02-22	52.279999	53.0	52.279999	52.650002	25008300
MSFT	2016-02-23	52.34	52.369999	50.98	51.18	28895300
MSFT	2016-02-24	50.689999	51.5	50.200001	51.360001	33014500
MSFT	2016-02-25	51.73	52.099998	50.610001	52.099998	26939500
MSFT	2016-02-26	52.599998	52.68	51.099998	51.299999	35975900
MSFT	2016-02-29	51.349998	51.650002	50.66	50.880001	31654000
MSFT	2016-03-01	50.970001	52.59	50.919998	52.580002	33024500
MSFT	2016-03-02	52.41	52.959999	52.16	52.950001	29289900
MSFT	2016-03-03	52.970001	52.970001	51.779999	52.349998	24427800
MSFT	2016-03-04	52.400002	52.450001	51.709999	52.029999	33034200
MSFT	2016-03-07	51.560001	51.799999	50.580002	51.029999	38407800
MSFT	2016-03-08	50.799999	52.130001	50.599998	51.650002	33835100
MSFT	2016-03-09	51.889999	52.849998	51.860001	52.84	28251600
MSFT	2016-03-10	52.93	52.939999	51.16	52.049999	38387800
MSFT	2016-03-11	53.0	53.07	52.380001	53.07	32275700
MSFT	2016-03-14	52.709999	53.59	52.630001	53.169998	24083600
MSFT	2016-03-15	52.75	53.59	52.740002	53.59	21104800
MSFT	2016-03-16	53.450001	54.599998	53.400002	54.349998	31691700
MSFT	2016-03-17	54.209999	55.0	54.0	54.66	28223900
MSFT	2016-03-18	54.919998	54.970001	53.450001	53.490002	67625500
MSFT	2016-03-21	53.25	53.93	52.93	53.860001	23925700
MSFT	2016-03-22	53.610001	54.25	53.459999	54.07	23124100
MSFT	2016-03-23	54.110001	54.240002	53.740002	53.970001	20129000
MSFT	2016-03-24	53.84	54.330002	53.73	54.209999	19950000
MSFT	2016-03-28	54.209999	54.290001	53.330002	53.540001	17025100
MSFT	2016-03-29	53.66	54.860001	53.450001	54.709999	23924300
MSFT	2016-03-30	54.93	55.639999	54.900002	55.049999	23008300
MSFT	2016-03-31	54.950001	55.59	54.860001	55.23	26360500
MSFT	2016-04-01	55.049999	55.610001	54.57	55.57	24399200
MSFT	2016-04-04	55.43	55.66	55.0	55.43	18928800
MSFT	2016-04-05	55.189999	55.299999	54.459999	54.560001	19272300
MSFT	2016-04-06	54.360001	55.200001	54.209999	55.119999	21188700
MSFT	2016-04-07	54.869999	54.91	54.23	54.459999	19225100
MSFT	2016-04-08	54.669998	55.279999	54.32	54.419998	22167200
MSFT	2016-04-11	54.490002	55.150002	54.299999	54.310001	21414200
MSFT	2016-04-12	54.369999	54.779999	53.759998	54.650002	24944300
MSFT	2016-04-13	55.119999	55.439999	54.889999	55.349998	20818000
MSFT	2016-04-14	55.220001	55.580002	55.07	55.360001	20877100
MSFT	2016-04-15	55.299999	55.919998	55.110001	55.650002	28793800
MSFT	2016-04-18	55.490002	56.59	55.209999	56.459999	23786000
MSFT	2016-04-19	56.630001	56.77	55.68	56.389999	29596800
MSFT	2016-04-20	56.290001	56.5	55.490002	55.59	36195700
MSFT	2016-04-21	55.799999	56.23	55.419998	55.779999	38909100
MSFT	2016-04-22	51.91	52.43	50.77	51.779999	126834100
MSFT	2016-04-25	51.779999	52.130001	51.630001	52.110001	33226900
MSFT	2016-04-26	52.259998	52.349998	51.09	51.439999	33532600
MSFT	2016-04-27	51.48	51.5	50.549999	50.939999	43369300
MSFT	2016-04-28	50.619999	50.77	49.560001	49.900002	43134800
MSFT	2016-04-29	49.349998	50.25	49.349998	49.869999	48411700
MSFT	2016-05-02	50.0	50.75	49.779999	50.610001	33114500
MSFT	2016-05-03	50.34	50.41	49.599998	49.779999	26460200
MSFT	2016-05-04	49.84	50.060001	49.459999	49.869999	24257600
MSFT	2016-05-05	49.869999	50.299999	49.73	49.939999	25390700
MSFT	2016-05-06	49.919998	50.389999	49.66	50.389999	24787300
MSFT	2016-05-09	50.490002	50.59	50.0	50.07	17951600
MSFT	2016-05-10	50.330002	51.099998	50.189999	51.02	22891000
MSFT	2016-05-11	51.130001	51.779999	51.0	51.049999	24039100
MSFT	2016-05-12	51.200001	51.810001	50.919998	51.509998	24102800
MSFT	2016-05-13	51.439999	51.900002	51.040001	51.080002	22592300
MSFT	2016-05-16	50.799999	51.959999	50.75	51.830002	20032000
MSFT	2016-05-17	51.720001	51.73	50.360001	50.509998	27803500
MSFT	2016-05-18	50.48	51.139999	50.299999	50.810001	24907500
MSFT	2016-05-19	50.470001	50.619999	49.82	50.32	23842400
MSFT	2016-05-20	50.48	51.220001	50.400002	50.619999	23905800
MSFT	2016-05-23	50.599998	50.68	49.98	50.029999	26118700
MSFT	2016-05-24	50.700001	51.709999	50.400002	51.59	34757900
MSFT	2016-05-25	51.919998	52.490002	51.790001	52.119999	24040200
MSFT	2016-05-26	51.93	51.98	51.360001	51.889999	24335200
MSFT	2016-05-27	51.919998	52.32	51.77	52.32	17721400
MSFT	2016-05-31	52.259998	53.0	52.080002	53.0	37653100
MSFT	2016-06-01	52.439999	52.950001	52.439999	52.849998	25324800
MSFT	2016-06-02	52.639999	52.740002	51.84	52.48	22840800
MSFT	2016-06-03	52.380001	52.419998	51.599998	51.790001	23368300
MSFT	2016-06-06	51.990002	52.349998	51.889999	52.130001	18243300
MSFT	2016-06-07	52.240002	52.73	52.099998	52.099998	20866800
MSFT	2016-06-08	52.02	52.439999	51.869999	52.040001	21149400
MSFT	2016-06-09	52.0	52.0	51.490002	51.619999	20305700
MSFT	2016-06-10	51.049999	52.049999	51.040001	51.48	25833200
MSFT	2016-06-13	49.580002	50.720001	49.060001	50.139999	83217800
MSFT	2016-06-14	49.900002	50.099998	49.57	49.830002	42577100
MSFT	2016-06-15	49.779999	50.119999	49.689999	49.689999	33757600
MSFT	2016-06-16	49.52	50.470001	49.509998	50.389999	31188600
MSFT	2016-06-17	50.41	50.43	49.82	50.130001	45710500
MSFT	2016-06-20	50.639999	50.830002	50.029999	50.07	35607900
MSFT	2016-06-21	50.200001	51.43	50.16	51.189999	34097800
MSFT	2016-06-22	51.080002	51.459999	50.950001	50.990002	28816800
MSFT	2016-06-23	51.279999	52.060001	51.150002	51.91	29028800
MSFT	2016-06-24	49.810001	50.939999	49.52	49.830002	133503000
MSFT	2016-06-27	49.099998	49.150002	48.040001	48.43	50216300
MSFT	2016-06-28	48.919998	49.470001	48.669998	49.439999	38140700
MSFT	2016-06-29	49.91	50.720001	49.799999	50.540001	31304000
MSFT	2016-06-30	50.720001	51.299999	50.5	51.169998	28527800
MSFT	2016-07-01	51.130001	51.720001	51.07	51.16	21400400
MSFT	2016-07-05	50.830002	51.279999	50.740002	51.169998	24806400
MSFT	2016-07-06	50.779999	51.540001	50.389999	51.380001	28167500
MSFT	2016-07-07	51.419998	51.610001	51.07	51.380001	19585200
MSFT	2016-07-08	51.73	52.360001	51.549999	52.299999	28391000
MSFT	2016-07-11	52.5	52.830002	52.470001	52.59	22269200
MSFT	2016-07-12	52.939999	53.400002	52.790001	53.209999	27317600
MSFT	2016-07-13	53.560001	53.860001	53.18	53.509998	25356800
MSFT	2016-07-14	53.84	53.990002	53.580002	53.740002	24545500
MSFT	2016-07-15	53.950001	54.0	53.209999	53.700001	32024400
MSFT	2016-07-18	53.700001	54.34	53.549999	53.959999	31433900
MSFT	2016-07-19	53.709999	53.900002	52.93	53.09	53336500
MSFT	2016-07-20	56.150002	56.84	55.529999	55.91	89893300
MSFT	2016-07-21	55.98	56.23	55.759998	55.799999	32776700
MSFT	2016-07-22	56.080002	56.630001	55.779999	56.57	32157200
MSFT	2016-07-25	56.470001	56.740002	56.259998	56.73	25610600
MSFT	2016-07-26	56.52	57.290001	56.509998	56.759998	28079000
MSFT	2016-07-27	56.610001	56.799999	56.110001	56.189999	32327500
MSFT	2016-07-28	56.0	56.369999	55.720001	56.209999	37550400
MSFT	2016-07-29	56.259998	56.759998	56.049999	56.68	30558700
MSFT	2016-08-01	56.599998	56.75	56.139999	56.580002	26003400
MSFT	2016-08-02	56.849998	56.900002	56.310001	56.580002	35122000
MSFT	2016-08-03	56.68	57.110001	56.490002	56.970001	22075600
MSFT	2016-08-04	56.799999	57.52	56.669998	57.389999	26587700
MSFT	2016-08-05	57.650002	58.209999	57.450001	57.959999	29335200
MSFT	2016-08-08	58.060001	58.09	57.779999	58.060001	19473500
MSFT	2016-08-09	58.169998	58.5	58.02	58.200001	16920700
MSFT	2016-08-10	58.16	58.32	57.82	58.02	15756900
MSFT	2016-08-11	58.029999	58.450001	58.029999	58.299999	18162300
MSFT	2016-08-12	58.029999	58.189999	57.619999	57.939999	21655200
MSFT	2016-08-15	58.009998	58.5	57.959999	58.119999	19283900
MSFT	2016-08-16	57.610001	57.619999	57.27	57.439999	20523500
MSFT	2016-08-17	57.540001	57.68	57.23	57.560001	18856400
MSFT	2016-08-18	57.419998	57.700001	57.27	57.599998	14214300
MSFT	2016-08-19	57.43	57.73	57.200001	57.619999	17271000
MSFT	2016-08-22	57.599998	57.75	57.259998	57.669998	15221900
MSFT	2016-08-23	57.900002	58.18	57.849998	57.889999	18732400
MSFT	2016-08-24	57.799999	58.040001	57.720001	57.950001	18151500
MSFT	2016-08-25	57.880001	58.290001	57.779999	58.169998	18552600
MSFT	2016-08-26	58.279999	58.700001	57.689999	58.029999	20971200
MSFT	2016-08-29	58.18	58.599998	58.099998	58.099998	16417200
MSFT	2016-08-30	57.98	58.189999	57.610001	57.889999	16930200
MSFT	2016-08-31	57.650002	57.799999	57.299999	57.459999	20860300
MSFT	2016-09-01	57.009998	57.82	57.009998	57.59	26075400
MSFT	2016-09-02	57.669998	58.189999	57.419998	57.669998	18900500
MSFT	2016-09-06	57.779999	57.799999	57.209999	57.610001	16278400
MSFT	2016-09-07	57.470001	57.84	57.41	57.66	17493400
MSFT	2016-09-08	57.630001	57.790001	57.18	57.43	20146100
MSFT	2016-09-09	56.790001	57.52	56.209999	56.209999	35113900
MSFT	2016-09-12	56.0	57.209999	55.610001	57.049999	29303000
MSFT	2016-09-13	56.5	56.650002	56.049999	56.529999	30130200
MSFT	2016-09-14	56.389999	56.630001	56.029999	56.259998	24062500
MSFT	2016-09-15	56.150002	57.349998	55.98	57.189999	26847000
MSFT	2016-09-16	57.630001	57.630001	56.75	57.25	44607000
MSFT	2016-09-19	57.27	57.75	56.849998	56.93	20937100
MSFT	2016-09-20	57.349998	57.349998	56.75	56.810001	17384000
MSFT	2016-09-21	57.509998	57.849998	57.080002	57.759998	33707300
MSFT	2016-09-22	57.919998	58.0	57.630001	57.82	19822200
MSFT	2016-09-23	57.869999	57.91	57.380001	57.43	19955300
MSFT	2016-09-26	57.080002	57.139999	56.830002	56.900002	21688700
MSFT	2016-09-27	56.93	58.060001	56.68	57.950001	28065100
MSFT	2016-09-28	57.880001	58.060001	57.669998	58.029999	20536400
MSFT	2016-09-29	57.810001	58.169998	57.209999	57.400002	25463500
MSFT	2016-09-30	57.57	57.77	57.34	57.599998	29910800
MSFT	2016-10-03	57.41	57.549999	57.060001	57.419998	19189500
MSFT	2016-10-04	57.27	57.599998	56.970001	57.240002	20085900
MSFT	2016-10-05	57.290001	57.959999	57.259998	57.639999	16726400
MSFT	2016-10-06	57.740002	57.860001	57.279999	57.740002	16212600
MSFT	2016-10-07	57.849998	57.98	57.419998	57.799999	20089000
MSFT	2016-10-10	57.91	58.389999	57.869999	58.040001	18196500
MSFT	2016-10-11	57.889999	58.02	56.889999	57.189999	26497400
MSFT	2016-10-12	57.110001	57.27	56.400002	57.110001	22177500
MSFT	2016-10-13	56.700001	57.299999	56.32	56.919998	25313700
MSFT	2016-10-14	57.119999	57.740002	57.119999	57.419998	27402500
MSFT	2016-10-17	57.360001	57.459999	56.869999	57.220001	23830000
MSFT	2016-10-18	57.529999	57.950001	57.41	57.66	19149500
MSFT	2016-10-19	57.470001	57.84	57.400002	57.529999	22878400
MSFT	2016-10-20	57.5	57.52	56.66	57.25	49455600
MSFT	2016-10-21	60.279999	60.450001	59.490002	59.66	80032200
MSFT	2016-10-24	59.939999	61.0	59.93	61.0	54067000
MSFT	2016-10-25	60.849998	61.369999	60.799999	60.990002	35137200
MSFT	2016-10-26	60.810001	61.200001	60.470001	60.630001	29911600
MSFT	2016-10-27	60.610001	60.830002	60.09	60.099998	28479900
MSFT	2016-10-28	60.009998	60.52	59.580002	59.869999	33574700
MSFT	2016-10-31	60.16	60.419998	59.919998	59.919998	26434700
MSFT	2016-11-01	59.970001	60.02	59.25	59.799999	24533000
MSFT	2016-11-02	59.82	59.93	59.299999	59.43	22147000
MSFT	2016-11-03	59.529999	59.639999	59.110001	59.209999	21600400
MSFT	2016-11-04	58.650002	59.279999	58.52	58.709999	28697000
MSFT	2016-11-07	59.779999	60.52	59.779999	60.419998	31664800
MSFT	2016-11-08	60.549999	60.779999	60.150002	60.470001	22935400
MSFT	2016-11-09	60.0	60.59	59.200001	60.169998	49632500
MSFT	2016-11-10	60.48	60.490002	57.630001	58.700001	57822400
MSFT	2016-11-11	58.23	59.119999	58.009998	59.02	38767800
MSFT	2016-11-14	59.02	59.080002	57.279999	58.119999	41328400
MSFT	2016-11-15	58.330002	59.490002	58.32	58.869999	35904100
MSFT	2016-11-16	58.939999	59.66	58.810001	59.650002	27332500
MSFT	2016-11-17	60.41	60.950001	59.970001	60.639999	32132700
MSFT	2016-11-18	60.779999	61.139999	60.299999	60.349998	27686300
MSFT	2016-11-21	60.5	60.970001	60.419998	60.860001	19652600
MSFT	2016-11-22	60.98	61.259998	60.810001	61.119999	23206700
MSFT	2016-11-23	61.009998	61.099998	60.25	60.400002	21848900
MSFT	2016-11-25	60.299999	60.529999	60.130001	60.529999	8409600
MSFT	2016-11-28	60.34	61.02	60.209999	60.610001	20732600
MSFT	2016-11-29	60.650002	61.41	60.52	61.09	22366700
MSFT	2016-11-30	60.860001	61.18	60.220001	60.259998	34655400
MSFT	2016-12-01	60.110001	60.150002	58.939999	59.200001	34542100
MSFT	2016-12-02	59.080002	59.470001	58.799999	59.25	25515700
MSFT	2016-12-05	59.700001	60.59	59.560001	60.220001	23552700
MSFT	2016-12-06	60.43	60.459999	59.799999	59.950001	19907000
MSFT	2016-12-07	60.009998	61.380001	59.799999	61.369999	30809000
MSFT	2016-12-08	61.299999	61.580002	60.84	61.009998	21220800
MSFT	2016-12-09	61.18	61.990002	61.130001	61.970001	27349400
MSFT	2016-12-12	61.82	62.299999	61.720001	62.169998	20198100
MSFT	2016-12-13	62.5	63.419998	62.240002	62.98	35718900
MSFT	2016-12-14	63.0	63.450001	62.529999	62.68	30352700
MSFT	2016-12-15	62.700001	63.150002	62.299999	62.580002	27669900
MSFT	2016-12-16	62.950001	62.950001	62.119999	62.299999	42453100
MSFT	2016-12-19	62.560001	63.77	62.419998	63.619999	34338200
MSFT	2016-12-20	63.689999	63.799999	63.029999	63.540001	26028400
MSFT	2016-12-21	63.43	63.700001	63.119999	63.540001	17096300
MSFT	2016-12-22	63.84	64.099998	63.41	63.549999	22176600
MSFT	2016-12-23	63.450001	63.540001	62.799999	63.240002	12403800
MSFT	2016-12-27	63.209999	64.07	63.209999	63.279999	11763200
MSFT	2016-12-28	63.400002	63.400002	62.830002	62.990002	14653300
MSFT	2016-12-29	62.860001	63.200001	62.73	62.900002	10250600
MSFT	2016-12-30	62.959999	62.990002	62.029999	62.139999	25579900
MSFT	2017-01-03	62.790001	62.84	62.130001	62.580002	20694100
MSFT	2017-01-04	62.48	62.75	62.119999	62.299999	21340000
MSFT	2017-01-05	62.189999	62.66	62.029999	62.299999	24876000
MSFT	2017-01-06	62.299999	63.150002	62.040001	62.84	19922900
MSFT	2017-01-09	62.759998	63.080002	62.540001	62.639999	20382700
MSFT	2017-01-10	62.73	63.07	62.279999	62.619999	18593000
MSFT	2017-01-11	62.610001	63.23	62.43	63.189999	21517300
MSFT	2017-01-12	63.060001	63.400002	61.950001	62.610001	20968200
MSFT	2017-01-13	62.619999	62.869999	62.349998	62.700001	19422300
MSFT	2017-01-17	62.68	62.700001	62.029999	62.529999	20664000
MSFT	2017-01-18	62.669998	62.700001	62.119999	62.5	19670100
MSFT	2017-01-19	62.240002	62.98	62.200001	62.299999	18451700
MSFT	2017-01-20	62.669998	62.82	62.369999	62.740002	30213500
MSFT	2017-01-23	62.700001	63.119999	62.57	62.959999	23097600
MSFT	2017-01-24	63.200001	63.740002	62.939999	63.52	24672900
MSFT	2017-01-25	63.950001	64.099998	63.450001	63.68	23672700
MSFT	2017-01-26	64.120003	64.540001	63.549999	64.269997	43554600
MSFT	2017-01-27	65.389999	65.910004	64.889999	65.779999	44818000
MSFT	2017-01-30	65.690002	65.790001	64.800003	65.129997	31651400
MSFT	2017-01-31	64.860001	65.150002	64.260002	64.650002	25270500
MSFT	2017-02-01	64.360001	64.620003	63.470001	63.580002	39671500
MSFT	2017-02-02	63.25	63.41	62.75	63.169998	45827000
MSFT	2017-02-03	63.5	63.700001	63.07	63.68	30301800
MSFT	2017-02-06	63.5	63.650002	63.139999	63.639999	19796400
MSFT	2017-02-07	63.740002	63.779999	63.23	63.43	20277200
MSFT	2017-02-08	63.57	63.810001	63.220001	63.34	18096400
MSFT	2017-02-09	63.52	64.440002	63.32	64.059998	22644400
MSFT	2017-02-10	64.25	64.300003	63.98	64.0	18170700
MSFT	2017-02-13	64.239998	64.860001	64.129997	64.720001	22920100
MSFT	2017-02-14	64.410004	64.720001	64.019997	64.57	23108400
MSFT	2017-02-15	64.5	64.57	64.160004	64.529999	17005200
MSFT	2017-02-16	64.739998	65.239998	64.440002	64.519997	20546300
MSFT	2017-02-17	64.470001	64.690002	64.300003	64.620003	21248800
MSFT	2017-02-21	64.610001	64.949997	64.449997	64.489998	20655900
MSFT	2017-02-22	64.330002	64.389999	64.050003	64.360001	19292700
MSFT	2017-02-23	64.419998	64.730003	64.190002	64.620003	20273100
MSFT	2017-02-24	64.529999	64.800003	64.139999	64.620003	21796800
MSFT	2017-02-27	64.540001	64.540001	64.050003	64.230003	15871500
MSFT	2017-02-28	64.080002	64.199997	63.759998	63.98	23239800
MSFT	2017-03-01	64.129997	64.989998	64.019997	64.940002	26937500
MSFT	2017-03-02	64.690002	64.75	63.880001	64.010002	24539600
MSFT	2017-03-03	63.990002	64.279999	63.619999	64.25	18135900
MSFT	2017-03-06	63.970001	64.559998	63.810001	64.269997	18750300
MSFT	2017-03-07	64.190002	64.779999	64.190002	64.400002	18521000
MSFT	2017-03-08	64.260002	65.080002	64.25	64.989998	21510900
MSFT	2017-03-09	65.190002	65.199997	64.480003	64.730003	19846800
MSFT	2017-03-10	65.110001	65.260002	64.75	64.93	19538200
MSFT	2017-03-13	65.010002	65.190002	64.57	64.709999	20100000
MSFT	2017-03-14	64.529999	64.550003	64.150002	64.410004	14280200
MSFT	2017-03-15	64.550003	64.919998	64.25	64.75	24833800
MSFT	2017-03-16	64.75	64.760002	64.300003	64.639999	20674300
MSFT	2017-03-17	64.910004	65.239998	64.68	64.870003	49219700
MSFT	2017-03-20	64.910004	65.18	64.720001	64.93	14598100
MSFT	2017-03-21	65.190002	65.5	64.129997	64.209999	26640500
MSFT	2017-03-22	64.120003	65.139999	64.120003	65.029999	20680000
MSFT	2017-03-23	64.940002	65.239998	64.769997	64.870003	19269200
MSFT	2017-03-24	65.360001	65.449997	64.760002	64.980003	22617100
MSFT	2017-03-27	64.629997	65.220001	64.349998	65.099998	18614700
MSFT	2017-03-28	64.959999	65.470001	64.650002	65.290001	20080400
MSFT	2017-03-29	65.120003	65.5	64.949997	65.470001	13618400
MSFT	2017-03-30	65.419998	65.980003	65.360001	65.709999	15122800
MSFT	2017-03-31	65.650002	66.190002	65.449997	65.860001	21040300
MSFT	2017-04-03	65.809998	65.940002	65.190002	65.550003	20400900
MSFT	2017-04-04	65.389999	65.809998	65.279999	65.730003	12997400
MSFT	2017-04-05	66.300003	66.349998	65.440002	65.559998	21448600
MSFT	2017-04-06	65.599998	66.059998	65.480003	65.730003	18103500
MSFT	2017-04-07	65.849998	65.959999	65.440002	65.68	14108500
MSFT	2017-04-10	65.610001	65.82	65.360001	65.529999	17952700
MSFT	2017-04-11	65.599998	65.610001	64.849998	65.480003	18791500
MSFT	2017-04-12	65.419998	65.510002	65.110001	65.230003	17108500
MSFT	2017-04-13	65.290001	65.860001	64.949997	64.949997	17896500
MSFT	2017-04-17	65.040001	65.489998	65.010002	65.480003	16689300
MSFT	2017-04-18	65.330002	65.709999	65.160004	65.389999	15155600
MSFT	2017-04-19	65.650002	65.75	64.889999	65.040001	26992800
MSFT	2017-04-20	65.459999	65.75	65.139999	65.5	22299500
MSFT	2017-04-21	65.669998	66.699997	65.449997	66.400002	32522600
MSFT	2017-04-24	67.480003	67.660004	67.099998	67.529999	29770000
MSFT	2017-04-25	67.900002	68.040001	67.599998	67.919998	30242700
MSFT	2017-04-26	68.080002	68.309998	67.620003	67.830002	26190800
MSFT	2017-04-27	68.150002	68.379997	67.580002	68.269997	34971000
MSFT	2017-04-28	68.910004	69.139999	67.690002	68.459999	39548800
MSFT	2017-05-01	68.68	69.550003	68.5	69.410004	31954400
MSFT	2017-05-02	69.709999	69.709999	69.129997	69.300003	23906100
MSFT	2017-05-03	69.379997	69.379997	68.709999	69.080002	28928000
MSFT	2017-05-04	69.029999	69.080002	68.639999	68.809998	21749400
MSFT	2017-05-05	68.900002	69.029999	68.489998	69.0	19128800
MSFT	2017-05-08	68.970001	69.050003	68.419998	68.940002	18566100
MSFT	2017-05-09	68.860001	69.279999	68.68	69.040001	22858400
MSFT	2017-05-10	68.989998	69.559998	68.919998	69.309998	17977800
MSFT	2017-05-11	68.360001	68.730003	68.120003	68.459999	28789400
MSFT	2017-05-12	68.610001	68.610001	68.040001	68.379997	18714100
MSFT	2017-05-15	68.139999	68.480003	67.57	68.43	31530300
MSFT	2017-05-16	68.230003	69.440002	68.160004	69.410004	34956000
MSFT	2017-05-17	68.889999	69.099998	67.43	67.480003	30548800
MSFT	2017-05-18	67.400002	68.129997	67.139999	67.709999	25201300
MSFT	2017-05-19	67.5	68.099998	67.43	67.690002	26961100
MSFT	2017-05-22	67.889999	68.5	67.5	68.449997	16237600
MSFT	2017-05-23	68.720001	68.75	68.379997	68.68	15425800
MSFT	2017-05-24	68.870003	68.879997	68.449997	68.769997	14593900
MSFT	2017-05-25	68.970001	69.879997	68.910004	69.620003	21854100
MSFT	2017-05-26	69.800003	70.220001	69.519997	69.959999	19827900
MSFT	2017-05-30	69.790001	70.410004	69.769997	70.410004	17072800
MSFT	2017-05-31	70.529999	70.739998	69.809998	69.839996	30436400
MSFT	2017-06-01	70.239998	70.610001	69.449997	70.099998	21603600
MSFT	2017-06-02	70.440002	71.860001	70.239998	71.760002	34770300
MSFT	2017-06-05	71.970001	72.889999	71.809998	72.279999	33316800
MSFT	2017-06-06	72.300003	72.620003	72.269997	72.519997	31511100
MSFT	2017-06-07	72.639999	72.769997	71.949997	72.389999	22301800
MSFT	2017-06-08	72.510002	72.519997	71.5	71.949997	24588300
MSFT	2017-06-09	72.040001	72.080002	68.589996	70.32	49187400
MSFT	2017-06-12	69.25	69.940002	68.129997	69.779999	47761700
MSFT	2017-06-13	70.019997	70.82	69.959999	70.650002	25258600
MSFT	2017-06-14	70.910004	71.099998	69.43	70.269997	25510700
MSFT	2017-06-15	69.269997	70.209999	68.800003	69.900002	26068700
MSFT	2017-06-16	69.730003	70.029999	69.220001	70.0	48345100
MSFT	2017-06-19	70.5	70.940002	70.349998	70.870003	23798300
MSFT	2017-06-20	70.82	70.870003	69.870003	69.910004	21512200
MSFT	2017-06-21	70.209999	70.620003	69.940002	70.269997	19891100
MSFT	2017-06-22	70.540001	70.589996	69.709999	70.260002	22965700
MSFT	2017-06-23	70.089996	71.25	69.919998	71.209999	27617300
MSFT	2017-06-26	71.400002	71.709999	70.440002	70.529999	19607000
MSFT	2017-06-27	70.110001	70.18	69.18	69.209999	25215100
MSFT	2017-06-28	69.209999	69.839996	68.790001	69.800003	25806200
MSFT	2017-06-29	69.379997	69.489998	68.089996	68.489998	28918700
MSFT	2017-06-30	68.779999	69.379997	68.739998	68.93	24161100
MSFT	2017-07-03	69.330002	69.599998	68.019997	68.169998	16165500
MSFT	2017-07-05	68.260002	69.440002	68.220001	69.080002	21176300
MSFT	2017-07-06	68.269997	68.779999	68.120003	68.57	21117600
MSFT	2017-07-07	68.699997	69.839996	68.699997	69.459999	16878300
MSFT	2017-07-10	69.459999	70.25	69.199997	69.980003	15014500
MSFT	2017-07-11	70.0	70.68	69.75	69.989998	17460000
MSFT	2017-07-12	70.690002	71.279999	70.550003	71.150002	17750900
MSFT	2017-07-13	71.5	72.040001	71.309998	71.769997	20269800
MSFT	2017-07-14	72.239998	73.269997	71.959999	72.779999	25868100
MSFT	2017-07-17	72.800003	73.449997	72.720001	73.349998	21803900
MSFT	2017-07-18	73.089996	73.389999	72.660004	73.300003	26435300
MSFT	2017-07-19	73.5	74.040001	73.449997	73.860001	22416200
MSFT	2017-07-20	74.18	74.300003	73.279999	74.220001	42361000
MSFT	2017-07-21	73.449997	74.290001	73.169998	73.790001	46717100
MSFT	2017-07-24	73.529999	73.75	73.129997	73.599998	21394800
MSFT	2017-07-25	73.800003	74.309998	73.5	74.190002	22018700
MSFT	2017-07-26	74.339996	74.379997	73.809998	74.050003	16252200
MSFT	2017-07-27	73.760002	74.419998	72.32	73.160004	36844200
MSFT	2017-07-28	72.669998	73.309998	72.540001	73.040001	18306700
MSFT	2017-07-31	73.300003	73.440002	72.410004	72.699997	23600100
MSFT	2017-08-01	73.099998	73.419998	72.489998	72.580002	22132300
MSFT	2017-08-02	72.550003	72.559998	71.440002	72.260002	26499200
MSFT	2017-08-03	72.190002	72.440002	71.849998	72.150002	18214400
MSFT	2017-08-04	72.400002	73.040001	72.239998	72.68	22579000
MSFT	2017-08-07	72.800003	72.900002	72.260002	72.400002	18705700
MSFT	2017-08-08	72.089996	73.129997	71.75	72.790001	22044600
MSFT	2017-08-09	72.25	72.510002	72.050003	72.470001	22213400
MSFT	2017-08-10	71.900002	72.190002	71.349998	71.410004	24734500
MSFT	2017-08-11	71.610001	72.699997	71.279999	72.5	21443700
MSFT	2017-08-14	73.059998	73.720001	72.949997	73.589996	20096600
MSFT	2017-08-15	73.589996	73.589996	73.040001	73.220001	19181400
MSFT	2017-08-16	73.339996	74.099998	73.169998	73.650002	18150400
MSFT	2017-08-17	73.580002	73.870003	72.400002	72.400002	22977500
MSFT	2017-08-18	72.269997	72.839996	71.93	72.489998	18761500
MSFT	2017-08-21	72.470001	72.480003	71.699997	72.150002	17734800
MSFT	2017-08-22	72.349998	73.239998	72.349998	73.160004	14343700
MSFT	2017-08-23	72.959999	73.150002	72.529999	72.720001	13766500
MSFT	2017-08-24	72.739998	72.860001	72.07	72.690002	17098300
MSFT	2017-08-25	72.860001	73.349998	72.480003	72.82	12794300
MSFT	2017-08-28	73.059998	73.089996	72.550003	72.830002	14569700
MSFT	2017-08-29	72.25	73.160004	72.050003	73.050003	11478400
MSFT	2017-08-30	73.010002	74.209999	72.830002	74.010002	16897800
MSFT	2017-08-31	74.029999	74.959999	73.800003	74.769997	27652800
MSFT	2017-09-01	74.709999	74.739998	73.639999	73.940002	21736200
MSFT	2017-09-05	73.339996	73.889999	72.980003	73.610001	21556000
MSFT	2017-09-06	73.739998	74.040001	73.349998	73.400002	16535800
MSFT	2017-09-07	73.68	74.599998	73.599998	74.339996	17471200
MSFT	2017-09-08	74.330002	74.440002	73.839996	73.980003	14703800
MSFT	2017-09-11	74.309998	74.940002	74.309998	74.760002	17910400
MSFT	2017-09-12	74.760002	75.239998	74.370003	74.68	14394900
MSFT	2017-09-13	74.93	75.230003	74.550003	75.209999	13380800
MSFT	2017-09-14	75.0	75.489998	74.519997	74.769997	15733900
MSFT	2017-09-15	74.830002	75.389999	74.07	75.309998	38578400
MSFT	2017-09-18	75.230003	75.970001	75.040001	75.160004	23307000
MSFT	2017-09-19	75.209999	75.709999	75.010002	75.440002	16093300
MSFT	2017-09-20	75.349998	75.550003	74.309998	74.940002	21587900
MSFT	2017-09-21	75.110001	75.239998	74.110001	74.209999	19186100
MSFT	2017-09-22	73.989998	74.510002	73.849998	74.410004	14111400
MSFT	2017-09-25	74.089996	74.25	72.919998	73.260002	24149200
MSFT	2017-09-26	73.669998	73.809998	72.989998	73.260002	18019600
MSFT	2017-09-27	73.550003	74.169998	73.169998	73.849998	19565100
MSFT	2017-09-28	73.540001	73.970001	73.309998	73.870003	10883800
MSFT	2017-09-29	73.940002	74.540001	73.879997	74.489998	17079100
MSFT	2017-10-02	74.709999	75.010002	74.300003	74.610001	15304800
MSFT	2017-10-03	74.669998	74.879997	74.190002	74.260002	12190400
MSFT	2017-10-04	74.089996	74.720001	73.709999	74.690002	13317700
MSFT	2017-10-05	75.220001	76.120003	74.959999	75.970001	21195300
MSFT	2017-10-06	75.669998	76.029999	75.540001	76.0	13959800
MSFT	2017-10-09	75.970001	76.550003	75.860001	76.290001	11386500
MSFT	2017-10-10	76.330002	76.629997	76.139999	76.290001	13944500
MSFT	2017-10-11	76.360001	76.459999	75.949997	76.419998	15388900
MSFT	2017-10-12	76.489998	77.290001	76.370003	77.120003	16876500
MSFT	2017-10-13	77.589996	77.870003	77.290001	77.489998	15335700
MSFT	2017-10-16	77.419998	77.809998	77.349998	77.650002	12380100
MSFT	2017-10-17	77.470001	77.620003	77.25	77.589996	16824000
MSFT	2017-10-18	77.669998	77.849998	77.370003	77.610001	13300700
MSFT	2017-10-19	77.57	77.93	77.349998	77.910004	15092800
MSFT	2017-10-20	78.32	78.970001	78.220001	78.809998	22866400
MSFT	2017-10-23	78.989998	79.339996	78.760002	78.830002	20627200
MSFT	2017-10-24	78.900002	79.199997	78.459999	78.860001	17517200
MSFT	2017-10-25	78.580002	79.099998	78.010002	78.629997	20410800
MSFT	2017-10-26	79.199997	79.419998	78.75	78.760002	32120700
MSFT	2017-10-27	84.370003	86.199997	83.610001	83.809998	71066700
MSFT	2017-10-30	83.699997	84.330002	83.110001	83.889999	31756700
MSFT	2017-10-31	84.360001	84.360001	83.110001	83.18	27086600
MSFT	2017-11-01	83.68	83.760002	82.879997	83.18	22307400
MSFT	2017-11-02	83.349998	84.459999	83.120003	84.050003	23992900
MSFT	2017-11-03	84.080002	84.540001	83.400002	84.139999	17633500
MSFT	2017-11-06	84.199997	84.699997	84.080002	84.470001	19860900
MSFT	2017-11-07	84.769997	84.900002	83.93	84.269997	17939700
MSFT	2017-11-08	84.139999	84.610001	83.830002	84.559998	18034200
MSFT	2017-11-09	84.110001	84.269997	82.900002	84.089996	21178400
MSFT	2017-11-10	83.790001	84.099998	83.230003	83.870003	19397800
MSFT	2017-11-13	83.660004	83.940002	83.459999	83.93	14196900
MSFT	2017-11-14	83.5	84.099998	82.980003	84.050003	18801300
MSFT	2017-11-15	83.470001	83.690002	82.690002	82.980003	19383100
MSFT	2017-11-16	83.099998	83.419998	82.940002	83.199997	20962800
MSFT	2017-11-17	83.120003	83.120003	82.239998	82.400002	22079000
MSFT	2017-11-20	82.400002	82.589996	82.25	82.529999	16315000
MSFT	2017-11-21	82.739998	83.839996	82.739998	83.720001	21237500
MSFT	2017-11-22	83.830002	83.900002	83.040001	83.110001	20553100
MSFT	2017-11-24	83.010002	83.43	82.779999	83.260002	7425600
MSFT	2017-11-27	83.309998	83.980003	83.300003	83.870003	18265200
MSFT	2017-11-28	84.07	85.059998	84.019997	84.879997	21926000
MSFT	2017-11-29	84.709999	84.919998	83.18	83.339996	27381100
MSFT	2017-11-30	83.510002	84.519997	83.339996	84.169998	33054600
MSFT	2017-12-01	83.599998	84.809998	83.220001	84.260002	29532100
MSFT	2017-12-04	84.419998	84.43	80.699997	81.080002	39094900
MSFT	2017-12-05	81.339996	82.68	80.980003	81.589996	26152300
MSFT	2017-12-06	81.550003	83.139999	81.43	82.779999	26162100
MSFT	2017-12-07	82.540001	82.800003	82.0	82.489998	23184500
MSFT	2017-12-08	83.629997	84.580002	83.330002	84.160004	24489100
MSFT	2017-12-11	84.290001	85.370003	84.120003	85.230003	22857900
MSFT	2017-12-12	85.309998	86.050003	85.080002	85.580002	23924100
MSFT	2017-12-13	85.739998	86.0	85.169998	85.349998	22062700
MSFT	2017-12-14	85.43	85.870003	84.529999	84.690002	19306000
MSFT	2017-12-15	85.260002	87.089996	84.879997	86.849998	53936700
MSFT	2017-12-18	87.120003	87.5	86.230003	86.379997	22283800
MSFT	2017-12-19	86.349998	86.349998	85.269997	85.830002	23524800
MSFT	2017-12-20	86.199997	86.300003	84.709999	85.519997	23674900
MSFT	2017-12-21	86.050003	86.099998	85.400002	85.5	17990700
MSFT	2017-12-22	85.400002	85.629997	84.919998	85.510002	14145800
MSFT	2017-12-26	85.309998	85.529999	85.029999	85.400002	9891200
MSFT	2017-12-27	85.650002	85.980003	85.220001	85.709999	14678000
MSFT	2017-12-28	85.900002	85.93	85.550003	85.720001	10594300
MSFT	2017-12-29	85.629997	86.050003	85.5	85.540001	18717400
MSFT	2018-01-02	86.129997	86.309998	85.5	85.949997	22483800
MSFT	2018-01-03	86.059998	86.510002	85.970001	86.349998	26061400
MSFT	2018-01-04	86.589996	87.660004	86.57	87.110001	21912000
MSFT	2018-01-05	87.660004	88.410004	87.43	88.190002	23407100
MSFT	2018-01-08	88.199997	88.580002	87.599998	88.279999	22113000
MSFT	2018-01-09	88.650002	88.730003	87.860001	88.220001	19484300
MSFT	2018-01-10	87.860001	88.190002	87.410004	87.82	18652200
MSFT	2018-01-11	88.129997	88.129997	87.239998	88.080002	17808900
MSFT	2018-01-12	88.669998	89.779999	88.449997	89.599998	24271500
MSFT	2018-01-16	90.099998	90.790001	88.010002	88.349998	36599700
MSFT	2018-01-17	89.080002	90.279999	88.75	90.139999	25621200
MSFT	2018-01-18	89.800003	90.669998	89.660004	90.099998	24159700
MSFT	2018-01-19	90.139999	90.610001	89.660004	90.0	36875000
MSFT	2018-01-22	90.0	91.620003	89.739998	91.610001	23601600
MSFT	2018-01-23	91.900002	92.300003	91.540001	91.900002	23412800
MSFT	2018-01-24	92.550003	93.43	91.580002	91.82	33277500
MSFT	2018-01-25	92.470001	93.239998	91.93	92.330002	26383200
MSFT	2018-01-26	93.120003	94.059998	92.580002	94.059998	29172200
MSFT	2018-01-29	95.139999	95.449997	93.720001	93.919998	31569900
MSFT	2018-01-30	93.300003	93.660004	92.099998	92.739998	38635100
MSFT	2018-01-31	93.75	95.400002	93.510002	95.010002	48756300
MSFT	2018-02-01	94.790001	96.07	93.580002	94.260002	47227900
MSFT	2018-02-02	93.639999	93.970001	91.5	91.779999	47867800
MSFT	2018-02-05	90.559998	93.239998	88.0	88.0	51031500
MSFT	2018-02-06	86.889999	91.480003	85.25	91.330002	67998600
MSFT	2018-02-07	90.489998	91.769997	89.199997	89.610001	41107600
MSFT	2018-02-08	89.709999	89.879997	84.760002	85.010002	55628700
MSFT	2018-02-09	86.300003	88.93	83.830002	88.18	63499100
MSFT	2018-02-12	88.739998	89.779999	87.93	89.129997	35720300
MSFT	2018-02-13	88.93	90.0	87.800003	89.830002	26407700
MSFT	2018-02-14	88.510002	90.989998	88.410004	90.809998	34960900
MSFT	2018-02-15	91.209999	92.720001	90.620003	92.660004	27823900
MSFT	2018-02-16	92.449997	93.5	91.800003	92.0	30596900
MSFT	2018-02-20	91.480003	93.059998	91.010002	92.720001	30911700
MSFT	2018-02-21	92.980003	93.360001	91.489998	91.489998	26922500
MSFT	2018-02-22	92.050003	92.730003	91.360001	91.730003	24392800
MSFT	2018-02-23	93.599998	94.07	92.360001	94.059998	26329200
MSFT	2018-02-26	94.400002	95.449997	94.25	95.419998	30199800
MSFT	2018-02-27	95.739998	95.839996	94.199997	94.199997	25869100
MSFT	2018-02-28	94.839996	95.709999	93.629997	93.769997	31167300
MSFT	2018-03-01	93.989998	94.57	91.839996	92.849998	37135600
MSFT	2018-03-02	91.580002	93.150002	90.860001	93.050003	32830400
MSFT	2018-03-05	92.339996	94.269997	92.260002	93.639999	23901600
MSFT	2018-03-06	94.339996	94.489998	92.940002	93.32	22175800
MSFT	2018-03-07	93.160004	93.940002	92.43	93.860001	26716100
MSFT	2018-03-08	94.269997	95.099998	93.769997	94.43	25887800
MSFT	2018-03-09	95.290001	96.540001	95.0	96.540001	36937300
MSFT	2018-03-12	96.5	97.209999	96.040001	96.769997	26073700
MSFT	2018-03-13	97.0	97.239998	93.970001	94.410004	35387800
MSFT	2018-03-14	95.120003	95.410004	93.5	93.849998	32132000
MSFT	2018-03-15	93.529999	94.580002	92.830002	94.18	27611000
MSFT	2018-03-16	94.68	95.379997	93.919998	94.599998	49081300
MSFT	2018-03-19	93.739998	93.900002	92.110001	92.889999	33344100
MSFT	2018-03-20	93.050003	93.769997	93.0	93.129997	23075200
MSFT	2018-03-21	92.93	94.050003	92.209999	92.480003	24457100
MSFT	2018-03-22	91.269997	91.75	89.660004	89.790001	38604700
MSFT	2018-03-23	89.5	90.459999	87.080002	87.18	44068900
MSFT	2018-03-26	90.610001	94.0	90.400002	93.779999	56396800
MSFT	2018-03-27	94.940002	95.139999	88.510002	89.470001	56569000
MSFT	2018-03-28	89.82	91.230003	88.870003	89.389999	52501100
MSFT	2018-03-29	90.18	92.290001	88.400002	91.269997	45867500
MSFT	2018-04-02	90.470001	90.879997	87.510002	88.519997	48515400
MSFT	2018-04-03	89.580002	90.050003	87.889999	89.709999	37213800
MSFT	2018-04-04	87.849998	92.760002	87.730003	92.330002	35560000
MSFT	2018-04-05	92.440002	93.07	91.400002	92.379997	29771900
MSFT	2018-04-06	91.489998	92.459999	89.480003	90.230003	38026000
MSFT	2018-04-09	91.040001	93.169998	90.620003	90.769997	31533900
MSFT	2018-04-10	92.389999	93.279999	91.639999	92.879997	26812000
MSFT	2018-04-11	92.010002	93.290001	91.480003	91.860001	24872100
MSFT	2018-04-12	92.43	94.160004	92.43	93.580002	26758900
MSFT	2018-04-13	94.050003	94.18	92.440002	93.080002	23346100
MSFT	2018-04-16	94.07	94.660004	93.419998	94.169998	20288100
MSFT	2018-04-17	95.0	96.540001	94.879997	96.07	26771000
MSFT	2018-04-18	96.220001	96.720001	95.519997	96.440002	21043300
MSFT	2018-04-19	96.440002	97.07	95.339996	96.110001	23552500
MSFT	2018-04-20	95.910004	96.110001	94.050003	95.0	31154400
MSFT	2018-04-23	95.739998	96.290001	94.629997	95.349998	22331800
MSFT	2018-04-24	96.239998	96.470001	92.410004	93.120003	34524800
MSFT	2018-04-25	93.300003	93.300003	90.279999	92.309998	33729300
MSFT	2018-04-26	93.550003	95.150002	93.099998	94.260002	42529000
MSFT	2018-04-27	97.599998	97.900002	93.910004	95.82	48272800
MSFT	2018-04-30	96.330002	96.400002	93.150002	93.519997	41523600
MSFT	2018-05-01	93.209999	95.290001	92.790001	95.0	31408900
MSFT	2018-05-02	94.989998	95.169998	93.190002	93.510002	27471000
MSFT	2018-05-03	92.959999	94.93	92.449997	94.07	31142500
MSFT	2018-05-04	93.32	95.370003	92.919998	95.160004	22531300
MSFT	2018-05-07	95.169998	96.709999	95.099998	96.220001	24242000
MSFT	2018-05-08	95.849998	96.160004	95.059998	95.809998	23484600
MSFT	2018-05-09	96.010002	96.970001	95.050003	96.940002	27327400
MSFT	2018-05-10	97.459999	97.949997	97.050003	97.910004	22388100
MSFT	2018-05-11	97.800003	97.870003	97.040001	97.699997	16778300
MSFT	2018-05-14	97.919998	98.690002	97.309998	98.029999	19454100
MSFT	2018-05-15	97.239998	97.849998	96.339996	97.32	24594000
MSFT	2018-05-16	97.360001	97.400002	96.620003	97.150002	17384700
MSFT	2018-05-17	96.760002	97.540001	95.830002	96.18	17246700
MSFT	2018-05-18	96.010002	96.93	96.010002	96.360001	17865800
MSFT	2018-05-21	97.0	98.010002	96.800003	97.599998	19422500
MSFT	2018-05-22	97.68	98.169998	97.199997	97.5	15441200
MSFT	2018-05-23	96.709999	98.730003	96.32	98.660004	21251200
MSFT	2018-05-24	98.730003	98.940002	96.809998	98.309998	26649300
MSFT	2018-05-25	98.300003	98.980003	97.860001	98.360001	18363900
MSFT	2018-05-29	97.839996	98.879997	97.230003	98.010002	28671000
MSFT	2018-05-30	98.309998	99.25	97.910004	98.949997	22158500
MSFT	2018-05-31	99.290001	99.989998	98.610001	98.839996	34140900
MSFT	2018-06-01	99.279999	100.860001	99.169998	100.790001	28655600
MSFT	2018-06-04	101.260002	101.860001	100.849998	101.669998	27281600
MSFT	2018-06-05	102.0	102.330002	101.529999	102.190002	23514400
MSFT	2018-06-06	102.480003	102.599998	101.900002	102.489998	21122900
MSFT	2018-06-07	102.650002	102.690002	100.379997	100.879997	28232200
MSFT	2018-06-08	101.089996	101.949997	100.540001	101.629997	22165100
MSFT	2018-06-11	101.010002	101.589996	100.669998	101.050003	23490900
MSFT	2018-06-12	101.099998	101.449997	100.75	101.309998	18325200
MSFT	2018-06-13	101.720001	102.010002	100.559998	100.849998	29492900
MSFT	2018-06-14	101.650002	102.029999	101.0	101.419998	25691800
MSFT	2018-06-15	101.510002	101.529999	100.07	100.129997	65738600
MSFT	2018-06-18	100.010002	101.110001	99.419998	100.860001	23586000
MSFT	2018-06-19	99.650002	101.0	99.5	100.860001	28653100
MSFT	2018-06-20	101.370003	102.519997	101.120003	101.870003	26180800
MSFT	2018-06-21	102.080002	102.459999	100.879997	101.139999	23198200
MSFT	2018-06-22	100.410004	100.769997	99.629997	100.410004	38923100
MSFT	2018-06-25	100.0	100.110001	97.300003	98.389999	35433300
MSFT	2018-06-26	98.82	100.080002	98.75	99.080002	26897200
MSFT	2018-06-27	99.580002	100.019997	97.400002	97.540001	31298400
MSFT	2018-06-28	97.379997	99.110001	97.260002	98.629997	26650700
MSFT	2018-06-29	98.93	99.910004	98.330002	98.610001	28053200
MSFT	2018-07-02	98.099998	100.059998	98.0	100.010002	19564500
MSFT	2018-07-03	100.480003	100.629997	98.940002	99.050003	14670300
MSFT	2018-07-05	99.5	99.919998	99.029999	99.760002	18977400
MSFT	2018-07-06	99.889999	101.43	99.669998	101.160004	19234600
MSFT	2018-07-09	101.650002	102.25	101.25	101.849998	18212000
MSFT	2018-07-10	102.0	102.510002	101.860001	102.120003	19293100
MSFT	2018-07-11	101.150002	102.339996	101.099998	101.980003	19644600
MSFT	2018-07-12	102.769997	104.410004	102.730003	104.190002	24335900
MSFT	2018-07-13	104.370003	105.599998	104.089996	105.43	24635200
MSFT	2018-07-16	105.400002	105.82	104.519997	104.910004	21786900
MSFT	2018-07-17	104.610001	106.5	104.32	105.949997	25901700
MSFT	2018-07-18	105.940002	106.050003	104.720001	105.120003	29493900
MSFT	2018-07-19	104.93	105.309998	103.889999	104.400002	40171600
MSFT	2018-07-20	108.080002	108.199997	106.080002	106.269997	56004000
MSFT	2018-07-23	106.300003	108.139999	106.129997	107.970001	29707000
MSFT	2018-07-24	108.57	108.82	107.260002	107.660004	26316600
MSFT	2018-07-25	107.959999	111.150002	107.599998	110.830002	30702100
MSFT	2018-07-26	110.739998	111.0	109.5	109.620003	31372100
MSFT	2018-07-27	110.18	110.18	106.139999	107.68	37005300
MSFT	2018-07-30	107.190002	107.529999	104.760002	105.370003	34668300
MSFT	2018-07-31	106.489998	106.720001	105.379997	106.080002	27655200
MSFT	2018-08-01	106.029999	106.449997	105.419998	106.279999	23628700
MSFT	2018-08-02	105.400002	108.089996	104.839996	107.57	26104300
MSFT	2018-08-03	107.800003	108.050003	106.82	108.040001	18659600
MSFT	2018-08-06	108.120003	108.419998	107.559998	108.129997	20265900
MSFT	2018-08-07	108.559998	109.099998	108.169998	108.879997	16080200
MSFT	2018-08-08	109.330002	109.75	108.760002	109.489998	15487500
MSFT	2018-08-09	109.709999	110.160004	109.599998	109.669998	13677200
MSFT	2018-08-10	109.419998	109.690002	108.379997	109.0	18183700
MSFT	2018-08-13	109.239998	109.580002	108.099998	108.209999	18472500
MSFT	2018-08-14	108.559998	109.75	108.040001	109.559998	16788300
MSFT	2018-08-15	108.489998	108.989998	106.82	107.660004	29982800
MSFT	2018-08-16	108.300003	108.860001	107.300003	107.639999	21384300
MSFT	2018-08-17	107.360001	107.900002	106.690002	107.580002	18061500
MSFT	2018-08-20	107.510002	107.900002	106.480003	106.870003	17914200
MSFT	2018-08-21	106.919998	107.349998	105.849998	105.980003	22881900
MSFT	2018-08-22	105.849998	107.339996	105.779999	107.059998	18000600
MSFT	2018-08-23	107.150002	108.18	106.870003	107.559998	18167700
MSFT	2018-08-24	107.669998	108.559998	107.559998	108.400002	17234000
MSFT	2018-08-27	109.269997	109.639999	108.510002	109.599998	19662300
MSFT	2018-08-28	109.940002	110.5	109.790001	110.260002	19151500
MSFT	2018-08-29	110.449997	112.029999	110.269997	112.019997	20818000
MSFT	2018-08-30	111.669998	112.610001	111.440002	111.949997	22798700
MSFT	2018-08-31	111.690002	112.779999	111.519997	112.330002	23222700
MSFT	2018-09-04	110.849998	111.959999	110.220001	111.709999	22634600
MSFT	2018-09-05	111.010002	111.419998	108.099998	108.489998	32872400
MSFT	2018-09-06	108.25	108.989998	107.510002	108.739998	23477600
MSFT	2018-09-07	108.230003	108.720001	107.230003	108.209999	22498600
MSFT	2018-09-10	108.839996	109.639999	108.360001	109.379997	20727900
MSFT	2018-09-11	108.900002	111.589996	108.889999	111.239998	24301800
MSFT	2018-09-12	111.43	111.849998	110.510002	111.709999	18891100
MSFT	2018-09-13	112.120003	113.730003	112.120003	112.910004	26055600
MSFT	2018-09-14	113.360001	113.730003	112.440002	113.370003	19122300
MSFT	2018-09-17	113.690002	113.699997	111.860001	112.139999	20736500
MSFT	2018-09-18	112.190002	113.699997	111.720001	113.209999	22170900
MSFT	2018-09-19	113.050003	113.32	111.040001	111.699997	21728400
MSFT	2018-09-20	112.279999	113.800003	111.93	113.57	23714500
MSFT	2018-09-21	114.0	115.290001	113.510002	114.260002	71229700
MSFT	2018-09-24	113.029999	114.900002	112.220001	114.669998	27334500
MSFT	2018-09-25	114.800003	115.099998	113.75	114.449997	22668000
MSFT	2018-09-26	114.470001	115.059998	113.739998	113.980003	19352000
MSFT	2018-09-27	114.779999	114.910004	114.199997	114.410004	19091300
MSFT	2018-09-28	114.190002	114.57	113.68	114.370003	21647800
MSFT	2018-10-01	114.75	115.68	114.730003	115.610001	18883100
MSFT	2018-10-02	115.300003	115.839996	114.440002	115.150002	20787200
MSFT	2018-10-03	115.419998	116.18	114.93	115.169998	16648000
MSFT	2018-10-04	114.610001	114.760002	111.629997	112.790001	34821700
MSFT	2018-10-05	112.629997	113.169998	110.639999	112.129997	29068900
MSFT	2018-10-08	111.660004	112.029999	109.339996	110.849998	29640600
MSFT	2018-10-09	111.139999	113.080002	110.800003	112.260002	26198600
MSFT	2018-10-10	111.239998	111.5	105.790001	106.160004	61376300
MSFT	2018-10-11	105.349998	108.93	104.199997	105.910004	63904300
MSFT	2018-10-12	109.010002	111.239998	107.120003	109.57	47742100
MSFT	2018-10-15	108.910004	109.480003	106.949997	107.599998	32068100
MSFT	2018-10-16	109.540001	111.410004	108.949997	111.0	31610200
MSFT	2018-10-17	111.68	111.809998	109.550003	110.709999	26548200
MSFT	2018-10-18	110.099998	110.529999	107.830002	108.5	32506200
MSFT	2018-10-19	108.93	110.860001	108.209999	108.660004	32785500
MSFT	2018-10-22	109.32	110.540001	108.239998	109.629997	26545600
MSFT	2018-10-23	107.769997	108.970001	105.110001	108.099998	43770400
MSFT	2018-10-24	108.410004	108.489998	101.589996	102.32	63897800
MSFT	2018-10-25	106.550003	109.269997	106.150002	108.300003	61646800
MSFT	2018-10-26	105.690002	108.75	104.760002	106.959999	55523100
MSFT	2018-10-29	108.110001	108.699997	101.629997	103.849998	55162000
MSFT	2018-10-30	103.660004	104.379997	100.110001	103.730003	65350900
MSFT	2018-10-31	105.440002	108.139999	105.389999	106.809998	51062400
MSFT	2018-11-01	107.050003	107.32	105.529999	105.919998	33384200
MSFT	2018-11-02	106.480003	107.32	104.980003	106.160004	37680200
MSFT	2018-11-05	106.370003	107.739998	105.900002	107.510002	27922100
MSFT	2018-11-06	107.379997	108.839996	106.279999	107.720001	24340200
MSFT	2018-11-07	109.440002	112.239998	109.400002	111.959999	37901700
MSFT	2018-11-08	111.800003	112.209999	110.910004	111.75	25644100
MSFT	2018-11-09	110.849998	111.449997	108.760002	109.57	32039200
MSFT	2018-11-12	109.419998	109.959999	106.099998	106.870003	33621800
MSFT	2018-11-13	107.550003	108.739998	106.639999	106.940002	35374600
MSFT	2018-11-14	108.099998	108.260002	104.470001	104.970001	39495100
MSFT	2018-11-15	104.989998	107.800003	103.910004	107.279999	38505200
MSFT	2018-11-16	107.080002	108.879997	106.800003	108.290001	33502100
MSFT	2018-11-19	108.269997	108.559998	103.550003	104.620003	44773900
MSFT	2018-11-20	101.800003	102.970001	99.349998	101.709999	64052500
MSFT	2018-11-21	103.599998	104.43	102.239998	103.110001	28130600
MSFT	2018-11-23	102.169998	103.809998	102.0	103.07	13823100
MSFT	2018-11-26	104.790001	106.629997	104.580002	106.470001	32336200
MSFT	2018-11-27	106.269997	107.330002	105.360001	107.139999	29124500
MSFT	2018-11-28	107.889999	111.330002	107.860001	111.120003	46788500
MSFT	2018-11-29	110.330002	111.120003	109.029999	110.190002	28123200
MSFT	2018-11-30	110.699997	110.970001	109.360001	110.889999	33665600
MSFT	2018-12-03	113.0	113.419998	110.730003	112.089996	34732800
MSFT	2018-12-04	111.940002	112.639999	108.209999	108.519997	45197000
MSFT	2018-12-06	105.82	109.239998	105.0	109.190002	49107400
MSFT	2018-12-07	108.379997	109.449997	104.300003	104.82	45044900
MSFT	2018-12-10	104.800003	107.980003	103.889999	107.589996	40801500
MSFT	2018-12-11	109.800003	110.949997	107.440002	108.589996	42381900
MSFT	2018-12-12	110.889999	111.269997	109.040001	109.080002	36183000
MSFT	2018-12-13	109.580002	110.870003	108.629997	109.449997	31333400
MSFT	2018-12-14	108.25	109.260002	105.5	106.029999	47043100
MSFT	2018-12-17	105.410004	105.800003	101.709999	102.889999	56957300
MSFT	2018-12-18	103.75	104.510002	102.519997	103.970001	49319200
MSFT	2018-12-19	103.650002	106.879997	101.349998	103.690002	68198200
MSFT	2018-12-20	103.050003	104.309998	98.779999	101.510002	70334200
MSFT	2018-12-21	101.629997	103.0	97.459999	98.230003	111242100
MSFT	2018-12-24	97.68	97.970001	93.980003	94.129997	43935200
MSFT	2018-12-26	95.139999	100.690002	93.959999	100.559998	51634800
MSFT	2018-12-27	99.300003	101.190002	96.400002	101.18	49498500
MSFT	2018-12-28	102.089996	102.410004	99.519997	100.389999	38196300
MSFT	2018-12-31	101.290001	102.400002	100.440002	101.57	33173800
MSFT	2019-01-02	99.550003	101.75	98.940002	101.120003	35329300
MSFT	2019-01-03	100.099998	100.190002	97.199997	97.400002	42579100
MSFT	2019-01-04	99.720001	102.510002	98.93	101.93	44060600
MSFT	2019-01-07	101.639999	103.269997	100.980003	102.059998	35656100
MSFT	2019-01-08	103.040001	103.970001	101.709999	102.800003	31514400
MSFT	2019-01-09	103.860001	104.879997	103.239998	104.269997	32280800
MSFT	2019-01-10	103.220001	103.75	102.379997	103.599998	30067600
MSFT	2019-01-11	103.190002	103.440002	101.639999	102.800003	28314200
MSFT	2019-01-14	101.900002	102.870003	101.260002	102.050003	28437100
MSFT	2019-01-15	102.510002	105.050003	101.879997	105.010002	31587600
MSFT	2019-01-16	105.260002	106.260002	104.959999	105.379997	29853900
MSFT	2019-01-17	105.0	106.629997	104.760002	106.120003	28393000
MSFT	2019-01-18	107.459999	107.900002	105.910004	107.709999	37427600
MSFT	2019-01-22	106.75	107.099998	104.860001	105.68	32371300
MSFT	2019-01-23	106.120003	107.040001	105.339996	106.709999	25874300
MSFT	2019-01-24	106.860001	107.0	105.339996	106.199997	23164800
MSFT	2019-01-25	107.239998	107.879997	106.199997	107.169998	31225600
MSFT	2019-01-28	106.260002	106.480003	104.660004	105.080002	29476700
MSFT	2019-01-29	104.879997	104.970001	102.169998	102.940002	31490500
MSFT	2019-01-30	104.620003	106.379997	104.330002	106.379997	49471900
MSFT	2019-01-31	103.800003	105.220001	103.18	104.43	55636400
MSFT	2019-02-01	103.779999	104.099998	102.349998	102.779999	35535700
MSFT	2019-02-04	102.870003	105.800003	102.769997	105.739998	31315100
MSFT	2019-02-05	106.059998	107.269997	105.959999	107.220001	27325400
MSFT	2019-02-06	107.0	107.0	105.529999	106.029999	20609800
MSFT	2019-02-07	105.190002	105.589996	104.290001	105.269997	29760700
MSFT	2019-02-08	104.389999	105.779999	104.260002	105.669998	21461100
MSFT	2019-02-11	106.199997	106.580002	104.970001	105.25	18914100
MSFT	2019-02-12	106.139999	107.139999	105.480003	106.889999	25056600
MSFT	2019-02-13	107.5	107.779999	106.709999	106.809998	18394900
MSFT	2019-02-14	106.309998	107.290001	105.660004	106.900002	21784700
MSFT	2019-02-15	107.910004	108.300003	107.360001	108.220001	26606900
MSFT	2019-02-19	107.790001	108.660004	107.779999	108.169998	18038500
MSFT	2019-02-20	107.860001	107.940002	106.290001	107.150002	21607700
MSFT	2019-02-21	106.900002	109.480003	106.870003	109.410004	29063200
MSFT	2019-02-22	110.050003	111.199997	109.82	110.970001	27763200
MSFT	2019-02-25	111.760002	112.18	111.260002	111.589996	23750600
MSFT	2019-02-26	111.260002	113.239998	111.169998	112.360001	21536700
MSFT	2019-02-27	111.690002	112.360001	110.879997	112.169998	21487100
MSFT	2019-02-28	112.040001	112.879997	111.730003	112.029999	29083900
MSFT	2019-03-01	112.889999	113.019997	111.669998	112.529999	23501200
MSFT	2019-03-04	113.019997	113.25	110.800003	112.260002	26608000
MSFT	2019-03-05	112.25	112.389999	111.230003	111.699997	19538300
MSFT	2019-03-06	111.870003	112.660004	111.43	111.75	17687000
MSFT	2019-03-07	111.400002	111.550003	109.870003	110.389999	25339000
MSFT	2019-03-08	109.160004	110.709999	108.800003	110.510002	22818400
MSFT	2019-03-11	110.989998	112.949997	110.980003	112.830002	26491600
MSFT	2019-03-12	112.82	113.989998	112.650002	113.620003	26132700
MSFT	2019-03-13	114.129997	115.0	113.779999	114.5	35513800
MSFT	2019-03-14	114.540001	115.199997	114.330002	114.589996	30763400
MSFT	2019-03-15	115.339996	117.25	114.589996	115.910004	54681100
MSFT	2019-03-18	116.169998	117.610001	116.050003	117.57	31207600
MSFT	2019-03-19	118.089996	118.440002	116.989998	117.650002	37588700
MSFT	2019-03-20	117.389999	118.75	116.709999	117.519997	28113300
MSFT	2019-03-21	117.139999	120.82	117.089996	120.220001	29854400
MSFT	2019-03-22	119.5	119.589996	117.040001	117.050003	33624500
MSFT	2019-03-25	116.559998	118.010002	116.32	117.660004	27067100
MSFT	2019-03-26	118.620003	118.709999	116.849998	117.910004	26097700
MSFT	2019-03-27	117.879997	118.209999	115.519997	116.769997	22733400
MSFT	2019-03-28	117.440002	117.580002	116.129997	116.93	18334800
MSFT	2019-03-29	118.07	118.32	116.959999	117.940002	25399800
MSFT	2019-04-01	118.949997	119.110001	118.099998	119.019997	22789100
MSFT	2019-04-02	119.059998	119.480003	118.519997	119.190002	18142300
MSFT	2019-04-03	119.860001	120.43	119.150002	119.970001	22860700
MSFT	2019-04-04	120.099998	120.230003	118.379997	119.360001	20112800
MSFT	2019-04-05	119.389999	120.230003	119.370003	119.889999	15826200
MSFT	2019-04-08	119.809998	120.019997	118.639999	119.93	15116200
MSFT	2019-04-09	118.629997	119.540001	118.580002	119.279999	17612000
MSFT	2019-04-10	119.760002	120.349998	119.540001	120.190002	16477200
MSFT	2019-04-11	120.540001	120.849998	119.919998	120.330002	14209100
MSFT	2019-04-12	120.639999	120.980003	120.370003	120.949997	19745100
MSFT	2019-04-15	120.940002	121.580002	120.57	121.050003	15792600
MSFT	2019-04-16	121.639999	121.650002	120.099998	120.769997	14071800
MSFT	2019-04-17	121.239998	121.849998	120.540001	121.769997	19300900
MSFT	2019-04-18	122.190002	123.519997	121.300003	123.370003	27991000
MSFT	2019-04-22	122.620003	124.0	122.57	123.760002	15648700
MSFT	2019-04-23	124.099998	125.580002	123.830002	125.440002	24025500
MSFT	2019-04-24	125.790001	125.849998	124.519997	125.010002	31257000
MSFT	2019-04-25	130.059998	131.369995	128.830002	129.149994	38033900
MSFT	2019-04-26	129.699997	130.520004	129.020004	129.889999	23654900
MSFT	2019-04-29	129.899994	130.179993	129.350006	129.770004	16324200
MSFT	2019-04-30	129.809998	130.699997	129.389999	130.600006	24166500
MSFT	2019-05-01	130.529999	130.649994	127.699997	127.879997	26821700
MSFT	2019-05-02	127.980003	128.0	125.519997	126.209999	27350200
MSFT	2019-05-03	127.360001	129.429993	127.25	128.899994	24911100
MSFT	2019-05-06	126.389999	128.559998	126.110001	128.149994	24239800
MSFT	2019-05-07	126.459999	127.18	124.220001	125.519997	36017700
MSFT	2019-05-08	125.440002	126.370003	124.75	125.510002	28419000
MSFT	2019-05-09	124.290001	125.790001	123.57	125.5	27235800
MSFT	2019-05-10	124.910004	127.93	123.82	127.129997	30915100
MSFT	2019-05-13	124.110001	125.550003	123.040001	123.349998	33944900
MSFT	2019-05-14	123.870003	125.879997	123.699997	124.730003	25266300
MSFT	2019-05-15	124.260002	126.709999	123.699997	126.019997	24722700
MSFT	2019-05-16	126.75	129.380005	126.459999	128.929993	30112200
MSFT	2019-05-17	128.309998	130.460007	127.919998	128.070007	25770500
MSFT	2019-05-20	126.519997	127.589996	125.760002	126.220001	23706900
MSFT	2019-05-21	127.43	127.529999	126.580002	126.900002	15293300
MSFT	2019-05-22	126.620003	128.240005	126.519997	127.669998	15396500
MSFT	2019-05-23	126.199997	126.290001	124.739998	126.18	23603800
MSFT	2019-05-24	126.910004	127.419998	125.970001	126.239998	14123400
MSFT	2019-05-28	126.980003	128.0	126.050003	126.160004	23128400
MSFT	2019-05-29	125.379997	125.389999	124.040001	124.940002	22763100
MSFT	2019-05-30	125.260002	125.760002	124.779999	125.730003	16829600
MSFT	2019-05-31	124.230003	124.620003	123.32	123.68	26646800
MSFT	2019-06-03	123.849998	124.370003	119.010002	119.839996	37983600
MSFT	2019-06-04	121.279999	123.279999	120.650002	123.160004	29382600
MSFT	2019-06-05	124.949997	125.870003	124.209999	125.830002	24926100
MSFT	2019-06-06	126.440002	127.970001	125.599998	127.82	21459000
MSFT	2019-06-07	129.190002	132.25	128.259995	131.399994	33885600
MSFT	2019-06-10	132.399994	134.080002	132.0	132.600006	26477100
MSFT	2019-06-11	133.880005	134.240005	131.279999	132.100006	23913700
MSFT	2019-06-12	131.399994	131.970001	130.710007	131.490005	17092500
MSFT	2019-06-13	131.979996	133.0	131.559998	132.320007	17200800
MSFT	2019-06-14	132.259995	133.789993	131.639999	132.449997	17821700
MSFT	2019-06-17	132.630005	133.729996	132.529999	132.850006	14517800
MSFT	2019-06-18	134.190002	135.240005	133.570007	135.160004	25934500
MSFT	2019-06-19	135.0	135.929993	133.809998	135.690002	23744400
MSFT	2019-06-20	137.449997	137.660004	135.720001	136.949997	33042600
MSFT	2019-06-21	136.580002	137.729996	136.460007	136.970001	36727900
MSFT	2019-06-24	137.0	138.399994	137.0	137.779999	20628800
MSFT	2019-06-25	137.25	137.589996	132.729996	133.429993	33327400
MSFT	2019-06-26	134.350006	135.740005	133.600006	133.929993	23657700
MSFT	2019-06-27	134.139999	134.710007	133.509995	134.149994	16557500
MSFT	2019-06-28	134.570007	134.600006	133.160004	133.960007	30043000
MSFT	2019-07-01	136.630005	136.699997	134.970001	135.679993	22613500
MSFT	2019-07-02	136.119995	136.589996	135.339996	136.580002	15237800
MSFT	2019-07-03	136.800003	137.740005	136.289993	137.460007	13629300
MSFT	2019-07-05	135.940002	137.330002	135.720001	137.059998	18141100
MSFT	2019-07-08	136.399994	137.100006	135.369995	136.960007	16779700
MSFT	2019-07-09	136.0	136.970001	135.800003	136.460007	19953100
MSFT	2019-07-10	137.130005	138.580002	137.020004	137.850006	24204400
MSFT	2019-07-11	138.199997	139.220001	137.869995	138.399994	22327900
MSFT	2019-07-12	138.850006	139.130005	138.009995	138.899994	18936800
MSFT	2019-07-15	139.440002	139.539993	138.460007	138.899994	16651500
MSFT	2019-07-16	138.960007	139.050003	136.520004	137.080002	22726100
MSFT	2019-07-17	137.699997	137.929993	136.220001	136.270004	20211000
MSFT	2019-07-18	135.550003	136.619995	134.669998	136.419998	30381800
MSFT	2019-07-19	140.220001	140.669998	136.449997	136.619995	48992400
MSFT	2019-07-22	137.410004	139.190002	137.330002	138.429993	25074900
MSFT	2019-07-23	139.759995	139.990005	138.029999	139.289993	18034600
MSFT	2019-07-24	138.899994	140.740005	138.850006	140.720001	20738300
MSFT	2019-07-25	140.429993	140.610001	139.320007	140.190002	18356900
MSFT	2019-07-26	140.369995	141.679993	140.300003	141.339996	19037600
MSFT	2019-07-29	141.5	141.509995	139.369995	141.029999	16605900
MSFT	2019-07-30	140.139999	141.220001	139.800003	140.350006	16846500
MSFT	2019-07-31	140.330002	140.490005	135.080002	136.270004	38598800
MSFT	2019-08-01	137.0	140.940002	136.929993	138.059998	40557500
MSFT	2019-08-02	138.089996	138.320007	135.259995	136.899994	30791600
MSFT	2019-08-05	133.300003	133.929993	130.779999	132.210007	42749600
MSFT	2019-08-06	133.800003	135.679993	133.210007	134.690002	32696700
MSFT	2019-08-07	133.789993	135.649994	131.830002	135.279999	33414500
MSFT	2019-08-08	136.600006	138.990005	135.929993	138.889999	27496500
MSFT	2019-08-09	138.610001	139.380005	136.460007	137.710007	23466700
MSFT	2019-08-12	137.070007	137.860001	135.240005	135.789993	20484300
MSFT	2019-08-13	136.050003	138.800003	135.0	138.600006	25154600
MSFT	2019-08-14	136.360001	136.919998	133.669998	133.979996	32527300
MSFT	2019-08-15	134.389999	134.580002	132.25	133.679993	28074400
MSFT	2019-08-16	134.880005	136.460007	134.720001	136.130005	24449100
MSFT	2019-08-19	137.850006	138.550003	136.889999	138.410004	24355700
MSFT	2019-08-20	138.210007	138.710007	137.240005	137.259995	21170800
MSFT	2019-08-21	138.550003	139.490005	138.0	138.789993	14970300
MSFT	2019-08-22	138.660004	139.199997	136.289993	137.779999	18697000
MSFT	2019-08-23	137.190002	138.350006	132.800003	133.389999	38508600
MSFT	2019-08-26	134.990005	135.559998	133.899994	135.449997	20312600
MSFT	2019-08-27	136.389999	136.720001	134.660004	135.740005	23102100
MSFT	2019-08-28	134.880005	135.759995	133.550003	135.559998	17393300
MSFT	2019-08-29	137.25	138.440002	136.910004	138.119995	20168700
MSFT	2019-08-30	139.149994	139.179993	136.270004	137.860001	23940100
MSFT	2019-09-03	136.610001	137.199997	135.699997	136.039993	18869300
MSFT	2019-09-04	137.300003	137.690002	136.479996	137.630005	17995900
MSFT	2019-09-05	139.110001	140.380005	138.759995	140.050003	26101800
MSFT	2019-09-06	140.029999	140.179993	138.199997	139.100006	20824500
MSFT	2019-09-09	139.589996	139.75	136.460007	137.520004	25773900
MSFT	2019-09-10	136.800003	136.889999	134.509995	136.080002	28903400
MSFT	2019-09-11	135.910004	136.270004	135.089996	136.119995	24726100
MSFT	2019-09-12	137.850006	138.419998	136.869995	137.520004	27010000
MSFT	2019-09-13	137.779999	138.059998	136.570007	137.320007	23363100
MSFT	2019-09-16	135.830002	136.699997	135.660004	136.330002	16731400
MSFT	2019-09-17	136.960007	137.520004	136.429993	137.389999	17814200
MSFT	2019-09-18	137.360001	138.669998	136.529999	138.520004	23982100
MSFT	2019-09-19	140.300003	142.369995	140.070007	141.070007	35772100
MSFT	2019-09-20	141.009995	141.649994	138.25	139.440002	39167300
MSFT	2019-09-23	139.229996	139.630005	138.440002	139.139999	17139300
MSFT	2019-09-24	140.360001	140.690002	136.880005	137.380005	29773200
MSFT	2019-09-25	137.5	139.960007	136.029999	139.360001	21382000
MSFT	2019-09-26	139.440002	140.179993	138.440002	139.539993	17456600
MSFT	2019-09-27	140.149994	140.360001	136.649994	137.729996	22477700
MSFT	2019-09-30	138.050003	139.220001	137.779999	139.029999	17280900
MSFT	2019-10-01	139.660004	140.25	137.0	137.070007	21466600
MSFT	2019-10-02	136.25	136.369995	133.580002	134.649994	30521700
MSFT	2019-10-03	134.949997	136.75	133.220001	136.279999	24132900
MSFT	2019-10-04	136.75	138.25	136.419998	138.119995	22897700
MSFT	2019-10-07	137.139999	138.179993	137.020004	137.119995	15303700
MSFT	2019-10-08	137.080002	137.759995	135.619995	135.669998	25550500
MSFT	2019-10-09	137.460007	138.699997	136.970001	138.240005	19749900
MSFT	2019-10-10	138.490005	139.669998	138.25	139.100006	17654600
MSFT	2019-10-11	140.119995	141.029999	139.5	139.679993	25446000
MSFT	2019-10-14	139.690002	140.289993	139.520004	139.550003	13304300
MSFT	2019-10-15	140.059998	141.789993	139.809998	141.570007	19695700
MSFT	2019-10-16	140.789993	140.990005	139.529999	140.410004	20751600
MSFT	2019-10-17	140.949997	141.419998	139.020004	139.690002	21460600
MSFT	2019-10-18	139.759995	140.0	136.559998	137.410004	32273500
MSFT	2019-10-21	138.449997	138.5	137.009995	138.429993	20078200
MSFT	2019-10-22	138.970001	140.009995	136.259995	136.369995	27431000
MSFT	2019-10-23	136.880005	137.449997	135.610001	137.240005	29844600
MSFT	2019-10-24	139.389999	140.419998	138.669998	139.940002	37029300
MSFT	2019-10-25	139.339996	141.139999	139.199997	140.729996	25959700
MSFT	2019-10-28	144.399994	145.669998	143.509995	144.190002	35280100
MSFT	2019-10-29	144.080002	144.5	142.649994	142.830002	20589500
MSFT	2019-10-30	143.520004	145.0	142.789993	144.610001	18496600
MSFT	2019-10-31	144.899994	144.929993	142.990005	143.369995	24605100
MSFT	2019-11-01	144.259995	144.419998	142.970001	143.720001	33128400
MSFT	2019-11-04	144.830002	145.0	144.160004	144.550003	16912000
MSFT	2019-11-05	144.970001	145.020004	143.910004	144.460007	18250200
MSFT	2019-11-06	144.369995	144.520004	143.199997	144.059998	16575800
MSFT	2019-11-07	143.839996	144.880005	143.770004	144.259995	17786700
MSFT	2019-11-08	143.979996	145.990005	143.759995	145.960007	16732700
MSFT	2019-11-11	145.339996	146.419998	144.729996	146.110001	14362600
MSFT	2019-11-12	146.279999	147.570007	146.059998	147.070007	18641600
MSFT	2019-11-13	146.740005	147.460007	146.279999	147.309998	16919200
MSFT	2019-11-14	147.020004	148.410004	147.0	148.059998	19729800
MSFT	2019-11-15	148.929993	149.990005	148.270004	149.970001	23485700
MSFT	2019-11-18	150.070007	150.550003	148.979996	150.339996	21534000
MSFT	2019-11-19	150.880005	151.330002	150.199997	150.389999	23935700
MSFT	2019-11-20	150.309998	150.839996	148.460007	149.619995	25696800
MSFT	2019-11-21	149.399994	149.800003	148.5	149.479996	18576100
MSFT	2019-11-22	150.070007	150.300003	148.820007	149.589996	15901800
MSFT	2019-11-25	150.0	151.350006	149.919998	151.229996	22420900
MSFT	2019-11-26	151.360001	152.419998	151.320007	152.029999	24620100
MSFT	2019-11-27	152.330002	152.5	151.520004	152.320007	15184400
MSFT	2019-11-29	152.100006	152.300003	151.279999	151.380005	11977300
MSFT	2019-12-02	151.809998	151.830002	148.320007	149.550003	27418400
MSFT	2019-12-03	147.490005	149.429993	146.649994	149.309998	24066000
MSFT	2019-12-04	150.139999	150.179993	149.199997	149.850006	17574700
MSFT	2019-12-05	150.050003	150.320007	149.479996	149.929993	17869100
MSFT	2019-12-06	150.990005	151.869995	150.270004	151.75	16403500
MSFT	2019-12-09	151.070007	152.210007	150.910004	151.360001	16687400
MSFT	2019-12-10	151.289993	151.889999	150.759995	151.130005	16476100
MSFT	2019-12-11	151.539993	151.869995	150.330002	151.699997	18856600
MSFT	2019-12-12	151.649994	153.440002	151.020004	153.240005	24612100
MSFT	2019-12-13	153.0	154.889999	152.830002	154.529999	23845400
MSFT	2019-12-16	155.110001	155.899994	154.820007	155.529999	24144200
MSFT	2019-12-17	155.449997	155.710007	154.449997	154.690002	25425600
MSFT	2019-12-18	154.300003	155.479996	154.179993	154.369995	24129200
MSFT	2019-12-19	154.0	155.770004	153.75	155.710007	24958900
MSFT	2019-12-20	157.350006	158.490005	156.289993	157.410004	53477500
MSFT	2019-12-23	158.119995	158.119995	157.270004	157.410004	17718200
MSFT	2019-12-24	157.479996	157.710007	157.119995	157.380005	8989200
MSFT	2019-12-26	157.559998	158.729996	157.399994	158.669998	14520600
MSFT	2019-12-27	159.449997	159.550003	158.220001	158.960007	18412800
MSFT	2019-12-30	158.990005	159.020004	156.729996	157.589996	16348400
MSFT	2019-12-31	156.770004	157.770004	156.449997	157.699997	18369400
MSFT	2020-01-02	158.779999	160.729996	158.330002	160.619995	22622100
MSFT	2020-01-03	158.320007	159.949997	158.059998	158.619995	21116200
MSFT	2020-01-06	157.080002	159.100006	156.509995	159.029999	20813700
MSFT	2020-01-07	159.320007	159.669998	157.320007	157.580002	21634100
MSFT	2020-01-08	158.929993	160.800003	157.949997	160.089996	27746500
MSFT	2020-01-09	161.839996	162.220001	161.029999	162.089996	21385000
MSFT	2020-01-10	162.820007	163.220001	161.179993	161.339996	20725900
MSFT	2020-01-13	161.759995	163.309998	161.259995	163.279999	21626500
MSFT	2020-01-14	163.389999	163.600006	161.720001	162.130005	23477400
MSFT	2020-01-15	162.619995	163.940002	162.570007	163.179993	21417900
MSFT	2020-01-16	164.350006	166.240005	164.029999	166.169998	23865400
MSFT	2020-01-17	167.419998	167.470001	165.429993	167.100006	34371700
MSFT	2020-01-21	166.679993	168.190002	166.429993	166.5	29517200
MSFT	2020-01-22	167.399994	167.490005	165.679993	165.699997	24138800
MSFT	2020-01-23	166.190002	166.800003	165.270004	166.720001	19680800
MSFT	2020-01-24	167.509995	167.529999	164.449997	165.039993	24918100
MSFT	2020-01-27	161.149994	163.380005	160.199997	162.279999	32078100
MSFT	2020-01-28	163.779999	165.759995	163.070007	165.460007	24899900
MSFT	2020-01-29	167.839996	168.75	165.690002	168.039993	34754500
MSFT	2020-01-30	174.050003	174.050003	170.789993	172.779999	51597500
MSFT	2020-01-31	172.210007	172.399994	169.580002	170.229996	36142700
MSFT	2020-02-03	170.429993	174.5	170.399994	174.380005	30107000
MSFT	2020-02-04	177.139999	180.639999	176.309998	180.119995	36433300
MSFT	2020-02-05	184.029999	184.199997	178.410004	179.899994	39186300
MSFT	2020-02-06	180.970001	183.820007	180.059998	183.630005	27751400
MSFT	2020-02-07	182.850006	185.630005	182.479996	183.889999	33529100
MSFT	2020-02-10	183.580002	188.839996	183.25	188.699997	35844300
MSFT	2020-02-11	190.649994	190.699997	183.5	184.440002	53159900
MSFT	2020-02-12	185.580002	185.850006	181.850006	184.710007	47062900
MSFT	2020-02-13	183.080002	186.229996	182.869995	183.710007	35295800
MSFT	2020-02-14	183.25	185.410004	182.649994	185.350006	23149500
MSFT	2020-02-18	185.610001	187.699997	185.5	187.229996	27792200
MSFT	2020-02-19	188.059998	188.179993	186.470001	187.279999	29997500
MSFT	2020-02-20	186.949997	187.25	181.100006	184.419998	36862400
MSFT	2020-02-21	183.169998	183.5	177.25	178.589996	48572600
MSFT	2020-02-24	167.770004	174.550003	163.229996	170.889999	68311100
MSFT	2020-02-25	174.199997	174.839996	167.649994	168.070007	68073300
MSFT	2020-02-26	169.710007	173.259995	168.210007	170.169998	56206100
MSFT	2020-02-27	163.320007	167.029999	157.979996	158.179993	93174900
MSFT	2020-02-28	152.410004	163.710007	152.0	162.009995	97012700
MSFT	2020-03-02	165.309998	172.919998	162.309998	172.789993	71030800
MSFT	2020-03-03	173.800003	175.0	162.259995	164.509995	71677000
MSFT	2020-03-04	168.490005	170.699997	165.619995	170.550003	49814400
MSFT	2020-03-05	166.050003	170.869995	165.690002	166.270004	47817300
MSFT	2020-03-06	162.610001	163.110001	156.0	161.570007	72821100
MSFT	2020-03-09	151.0	157.75	150.0	150.619995	70419300
MSFT	2020-03-10	158.160004	161.029999	152.580002	160.919998	65354400
MSFT	2020-03-11	157.130005	157.699997	151.149994	153.630005	56371600
MSFT	2020-03-12	145.300003	153.470001	138.580002	139.059998	93226400
MSFT	2020-03-13	147.5	161.910004	140.729996	158.830002	92727400
MSFT	2020-03-16	140.0	149.350006	135.0	135.419998	87905900
MSFT	2020-03-17	140.0	147.5	135.0	146.570007	81059800
MSFT	2020-03-18	138.0	146.0	135.020004	140.399994	81593200
MSFT	2020-03-19	142.770004	150.149994	139.0	142.710007	85922700
MSFT	2020-03-20	146.0	147.100006	135.860001	137.350006	84866200
MSFT	2020-03-23	137.009995	140.570007	132.520004	135.979996	78975200
MSFT	2020-03-24	143.75	149.600006	141.270004	148.339996	82516700
MSFT	2020-03-25	148.910004	154.330002	144.440002	146.919998	75638200
MSFT	2020-03-26	148.399994	156.660004	148.369995	156.110001	64568100
MSFT	2020-03-27	151.75	154.889999	149.199997	149.699997	57042300
MSFT	2020-03-30	152.440002	160.600006	150.009995	160.229996	63420300
MSFT	2020-03-31	159.399994	164.779999	156.559998	157.710007	77927200
MSFT	2020-04-01	153.0	157.75	150.820007	152.110001	57969900
MSFT	2020-04-02	151.860001	155.479996	150.360001	155.259995	49630700
MSFT	2020-04-03	155.100006	157.380005	152.190002	153.830002	41243300
MSFT	2020-04-06	160.320007	166.5	157.580002	165.270004	67111700
MSFT	2020-04-07	169.589996	170.0	163.259995	163.490005	62769000
MSFT	2020-04-08	165.669998	166.669998	163.5	165.130005	48318200
MSFT	2020-04-09	166.360001	167.369995	163.330002	165.139999	51385100
MSFT	2020-04-13	164.350006	165.570007	162.300003	165.509995	41905300
MSFT	2020-04-14	169.0	173.75	168.0	173.699997	52874300
MSFT	2020-04-15	171.199997	173.570007	169.240005	171.880005	40940800
MSFT	2020-04-16	174.300003	177.279999	172.899994	177.039993	50479600
MSFT	2020-04-17	179.5	180.0	175.869995	178.600006	52765600
MSFT	2020-04-20	176.630005	178.75	174.990005	175.059998	36669600
MSFT	2020-04-21	173.5	173.669998	166.110001	167.820007	56203700
MSFT	2020-04-22	171.389999	174.0	170.820007	173.520004	34620200
MSFT	2020-04-23	174.110001	175.059998	170.910004	171.419998	32790800
MSFT	2020-04-24	172.059998	174.559998	170.710007	174.550003	34277600
MSFT	2020-04-27	176.589996	176.899994	173.300003	174.050003	33194400
MSFT	2020-04-28	175.589996	175.669998	169.389999	169.809998	34392700
MSFT	2020-04-29	173.220001	177.679993	171.880005	177.429993	51286600
MSFT	2020-04-30	180.0	180.399994	176.229996	179.210007	53875900
MSFT	2020-05-01	175.800003	178.639999	174.009995	174.570007	39370500
MSFT	2020-05-04	174.490005	179.0	173.800003	178.839996	30372900
MSFT	2020-05-05	180.619995	183.649994	179.899994	180.759995	36839200
MSFT	2020-05-06	182.080002	184.199997	181.630005	182.539993	32139300
MSFT	2020-05-07	184.169998	184.550003	182.580002	183.600006	28316000
MSFT	2020-05-08	184.979996	185.0	183.360001	184.679993	30877800
MSFT	2020-05-11	183.149994	187.509995	182.850006	186.740005	30892700
MSFT	2020-05-12	186.800003	187.039993	182.300003	182.509995	32038200
MSFT	2020-05-13	182.550003	184.050003	176.539993	179.75	44711500
MSFT	2020-05-14	177.539993	180.690002	175.679993	180.529999	41873900
MSFT	2020-05-15	179.059998	187.059998	177.0	183.160004	46610400
MSFT	2020-05-18	185.75	186.199997	183.960007	184.910004	35264500
MSFT	2020-05-19	185.029999	186.600006	183.490005	183.630005	26799100
MSFT	2020-05-20	184.809998	185.850006	183.940002	185.660004	31261300
MSFT	2020-05-21	185.399994	186.669998	183.289993	183.429993	29119500
MSFT	2020-05-22	183.190002	184.460007	182.539993	183.509995	20826900
MSFT	2020-05-26	186.339996	186.5	181.100006	181.570007	36073600
MSFT	2020-05-27	180.199997	181.990005	176.600006	181.809998	39517100
MSFT	2020-05-28	180.740005	184.149994	180.380005	181.399994	33810200
MSFT	2020-05-29	182.729996	184.270004	180.410004	183.25	42130400
MSFT	2020-06-01	182.539993	183.0	181.460007	182.830002	22622400
MSFT	2020-06-02	184.25	185.0	181.350006	184.910004	30794600
MSFT	2020-06-03	184.820007	185.940002	183.580002	185.360001	27311000
MSFT	2020-06-04	184.300003	185.839996	182.300003	182.919998	28761800
MSFT	2020-06-05	182.619995	187.729996	182.009995	187.199997	39893600
MSFT	2020-06-08	185.940002	188.550003	184.440002	188.360001	33211600
MSFT	2020-06-09	188.0	190.699997	187.259995	189.800003	29783900
MSFT	2020-06-10	191.130005	198.520004	191.009995	196.839996	43872300
MSFT	2020-06-11	193.130005	195.759995	186.070007	186.270004	52854700
MSFT	2020-06-12	190.539993	191.720001	185.179993	187.740005	43373600
MSFT	2020-06-15	184.580002	190.820007	184.009995	188.940002	32770200
MSFT	2020-06-16	192.889999	195.580002	191.460007	193.570007	42556700
MSFT	2020-06-17	195.029999	196.320007	193.690002	194.240005	25687800
MSFT	2020-06-18	194.0	196.490005	194.0	196.320007	23061600
MSFT	2020-06-19	198.589996	199.289993	194.369995	195.149994	44441100
MSFT	2020-06-22	195.789993	200.759995	195.229996	200.570007	32818900
MSFT	2020-06-23	202.089996	203.949997	201.429993	201.910004	30917400
MSFT	2020-06-24	201.600006	203.25	196.559998	197.839996	36740600
MSFT	2020-06-25	197.800003	200.610001	195.470001	200.339996	27803900
MSFT	2020-06-26	199.729996	199.889999	194.880005	196.330002	54675800
MSFT	2020-06-29	195.779999	198.529999	193.550003	198.440002	26701600
MSFT	2020-06-30	197.880005	204.399994	197.740005	203.509995	34310300
MSFT	2020-07-01	203.139999	206.350006	201.770004	204.699997	32061200
MSFT	2020-07-02	205.679993	208.020004	205.0	206.259995	29315800
MSFT	2020-07-06	208.830002	211.130005	208.089996	210.699997	31897600
MSFT	2020-07-07	210.449997	214.669998	207.990005	208.25	33600700
MSFT	2020-07-08	210.070007	213.259995	208.690002	212.830002	33600000
MSFT	2020-07-09	216.330002	216.380005	211.470001	214.320007	33121700
MSFT	2020-07-10	213.619995	214.080002	211.080002	213.669998	26177600
MSFT	2020-07-13	214.479996	215.800003	206.5	207.070007	38135600
MSFT	2020-07-14	206.130005	208.850006	202.029999	208.350006	37591800
MSFT	2020-07-15	209.559998	211.330002	205.029999	208.039993	32179400
MSFT	2020-07-16	205.399994	205.699997	202.309998	203.919998	29940700
MSFT	2020-07-17	204.470001	205.039993	201.389999	202.880005	31635300
MSFT	2020-07-20	205.0	212.300003	203.009995	211.600006	36884800
MSFT	2020-07-21	213.660004	213.940002	208.029999	208.75	37990400
MSFT	2020-07-22	209.199997	212.300003	208.389999	211.75	49605700
MSFT	2020-07-23	207.190002	210.919998	202.149994	202.539993	67457000
MSFT	2020-07-24	200.419998	202.860001	197.509995	201.300003	39827000
MSFT	2020-07-27	201.470001	203.970001	200.860001	203.850006	30160900
MSFT	2020-07-28	203.610001	204.699997	201.740005	202.020004	23251400
MSFT	2020-07-29	202.5	204.649994	202.009995	204.059998	19632600
MSFT	2020-07-30	201.0	204.460007	199.570007	203.899994	25079600
MSFT	2020-07-31	204.399994	205.100006	199.009995	205.009995	51044000
MSFT	2020-08-03	211.520004	217.639999	210.440002	216.539993	78983000
MSFT	2020-08-04	214.169998	214.770004	210.309998	213.289993	49280100
MSFT	2020-08-05	214.899994	215.0	211.570007	212.940002	28806400
MSFT	2020-08-06	212.339996	216.369995	211.550003	216.350006	32656800
MSFT	2020-08-07	214.850006	215.699997	210.929993	212.479996	27820400
MSFT	2020-08-10	211.669998	211.880005	206.350006	208.25	36716500
MSFT	2020-08-11	207.160004	207.649994	203.139999	203.380005	36446500
MSFT	2020-08-12	205.289993	210.279999	204.75	209.190002	28013100
MSFT	2020-08-13	209.440002	211.350006	208.149994	208.699997	22588900
MSFT	2020-08-14	208.759995	209.589996	207.509995	208.899994	17958900
MSFT	2020-08-17	209.600006	211.190002	208.919998	210.279999	20184800
MSFT	2020-08-18	210.529999	212.360001	209.210007	211.490005	21336200
MSFT	2020-08-19	211.490005	212.100006	209.25	209.699997	27627600
MSFT	2020-08-20	209.539993	215.0	208.910004	214.580002	26981500
MSFT	2020-08-21	213.860001	216.25	212.850006	213.020004	36249300
MSFT	2020-08-24	214.789993	215.520004	212.429993	213.690002	25460100
MSFT	2020-08-25	213.100006	216.610001	213.100006	216.470001	23043700
MSFT	2020-08-26	217.880005	222.089996	217.360001	221.149994	39600800
MSFT	2020-08-27	222.889999	231.149994	219.399994	226.580002	57602200
MSFT	2020-08-28	228.179993	230.639999	226.580002	228.910004	26292900
MSFT	2020-08-31	227.0	228.699997	224.309998	225.529999	28774200
MSFT	2020-09-01	225.509995	227.449997	224.429993	227.270004	25725500
MSFT	2020-09-02	227.970001	232.860001	227.350006	231.649994	34080800
MSFT	2020-09-03	229.270004	229.309998	214.960007	217.300003	58400300
MSFT	2020-09-04	215.100006	218.360001	205.190002	214.25	59664100
MSFT	2020-09-08	206.5	210.029999	202.199997	202.660004	52924300
MSFT	2020-09-09	207.600006	214.839996	206.699997	211.289993	45679000
MSFT	2020-09-10	213.399994	214.740005	204.110001	205.369995	35461500
MSFT	2020-09-11	207.199997	208.630005	201.240005	204.029999	33620100
MSFT	2020-09-14	204.240005	209.199997	204.029999	205.410004	30375800
MSFT	2020-09-15	208.419998	209.779999	206.929993	208.779999	21823900
MSFT	2020-09-16	210.619995	210.649994	204.639999	205.050003	26328100
MSFT	2020-09-17	200.050003	204.330002	199.960007	202.910004	34011300
MSFT	2020-09-18	202.800003	203.649994	196.25	200.389999	55225300
MSFT	2020-09-21	197.190002	202.710007	196.380005	202.539993	39839700
MSFT	2020-09-22	205.059998	208.100006	202.080002	207.419998	33517100
MSFT	2020-09-23	207.899994	208.100006	200.029999	200.589996	30803800
MSFT	2020-09-24	199.850006	205.570007	199.199997	203.190002	31202500
MSFT	2020-09-25	203.550003	209.039993	202.539993	207.820007	29437300
MSFT	2020-09-28	210.880005	212.570007	208.059998	209.440002	32004900
MSFT	2020-09-29	209.350006	210.070007	206.809998	207.259995	24221900
MSFT	2020-09-30	207.729996	211.979996	206.539993	210.330002	33829100
MSFT	2020-10-01	213.490005	213.990005	211.320007	212.460007	27158400
MSFT	2020-10-02	208.0	210.990005	205.539993	206.190002	33154800
MSFT	2020-10-05	207.220001	210.410004	206.979996	210.380005	21331600
MSFT	2020-10-06	208.820007	210.179993	204.820007	205.910004	28554300
MSFT	2020-10-07	207.059998	210.110001	206.720001	209.830002	25681100
MSFT	2020-10-08	210.509995	211.190002	208.320007	210.580002	19925800
MSFT	2020-10-09	211.229996	215.860001	211.229996	215.809998	26458000
MSFT	2020-10-12	218.789993	223.860001	216.809998	221.399994	40461400
MSFT	2020-10-13	222.720001	225.210007	220.429993	222.860001	28950800
MSFT	2020-10-14	223.0	224.220001	219.130005	220.860001	23421700
MSFT	2020-10-15	217.100006	220.360001	216.009995	219.660004	22733100
MSFT	2020-10-16	220.149994	222.289993	219.320007	219.660004	26057900
MSFT	2020-10-19	220.419998	222.300003	213.720001	214.220001	27625800
MSFT	2020-10-20	215.800003	217.369995	213.089996	214.649994	22753500
MSFT	2020-10-21	213.119995	216.919998	213.119995	214.800003	22724900
MSFT	2020-10-22	213.929993	216.059998	211.699997	214.889999	22351500
MSFT	2020-10-23	215.029999	216.279999	213.160004	216.229996	18879600
MSFT	2020-10-26	213.850006	216.339996	208.100006	210.080002	37111600
MSFT	2020-10-27	211.589996	214.669998	210.330002	213.25	36700300
MSFT	2020-10-28	207.669998	208.839996	202.100006	202.679993	51195600
MSFT	2020-10-29	204.070007	207.360001	203.369995	204.720001	31432600
MSFT	2020-10-30	203.5	204.289993	199.619995	202.470001	36953700
MSFT	2020-11-02	204.289993	205.279999	200.119995	202.330002	30842200
MSFT	2020-11-03	203.889999	208.119995	203.119995	206.429993	27512000
MSFT	2020-11-04	214.020004	218.320007	212.419998	216.389999	42311800
MSFT	2020-11-05	222.039993	224.119995	221.149994	223.289993	36080100
MSFT	2020-11-06	222.259995	224.360001	218.029999	223.720001	25231900
MSFT	2020-11-09	224.440002	228.119995	217.880005	218.389999	44395000
MSFT	2020-11-10	214.5	216.5	209.720001	211.009995	44045100
MSFT	2020-11-11	212.389999	218.039993	212.199997	216.550003	29440800
MSFT	2020-11-12	217.210007	219.110001	214.460007	215.440002	21593900
MSFT	2020-11-13	216.360001	217.419998	214.160004	216.509995	18621100
MSFT	2020-11-16	214.869995	217.740005	214.520004	217.229996	24953300
MSFT	2020-11-17	216.100006	217.679993	214.080002	214.460007	24154100
MSFT	2020-11-18	213.649994	215.169998	210.929993	211.080002	28372800
MSFT	2020-11-19	211.380005	213.029999	209.929993	212.419998	24792700
MSFT	2020-11-20	212.199997	213.289993	210.0	210.389999	22843100
MSFT	2020-11-23	210.949997	212.289993	208.160004	210.110001	25683500
MSFT	2020-11-24	209.589996	214.25	208.860001	213.860001	33979700
MSFT	2020-11-25	215.110001	215.289993	212.460007	213.869995	21012900
MSFT	2020-11-27	214.850006	216.270004	214.039993	215.229996	14512200
MSFT	2020-11-30	214.100006	214.759995	210.839996	214.070007	33064800
MSFT	2020-12-01	214.509995	217.320007	213.350006	216.210007	30904500
MSFT	2020-12-02	214.880005	215.470001	212.800003	215.369995	23724500
MSFT	2020-12-03	214.610001	216.380005	213.649994	214.240005	25120900
MSFT	2020-12-04	214.220001	215.380005	213.179993	214.360001	24666000
MSFT	2020-12-07	214.369995	215.539993	212.990005	214.289993	24620000
MSFT	2020-12-08	213.970001	216.949997	212.889999	216.009995	23284100
MSFT	2020-12-09	215.160004	215.229996	211.210007	211.800003	32440600
MSFT	2020-12-10	211.770004	213.080002	210.360001	210.520004	26733300
MSFT	2020-12-11	210.050003	213.320007	209.110001	213.259995	30979400
MSFT	2020-12-14	213.100006	216.210007	212.880005	214.199997	28798400
MSFT	2020-12-15	215.169998	215.419998	212.240005	214.130005	27000600
MSFT	2020-12-16	214.75	220.110001	214.720001	219.279999	35023300
MSFT	2020-12-17	219.869995	220.889999	217.919998	219.419998	32515800
MSFT	2020-12-18	218.589996	219.690002	216.020004	218.589996	63354900
MSFT	2020-12-21	217.550003	224.0	217.279999	222.589996	37181900
MSFT	2020-12-22	222.690002	225.630005	221.850006	223.940002	22612200
MSFT	2020-12-23	223.110001	223.559998	220.800003	221.020004	18699600
MSFT	2020-12-24	221.419998	223.610001	221.199997	222.75	10550600
MSFT	2020-12-28	224.449997	226.029999	223.020004	224.960007	17933500
MSFT	2020-12-29	226.309998	227.179993	223.580002	224.149994	17403200
MSFT	2020-12-30	225.229996	225.630005	221.470001	221.679993	20272300
MSFT	2020-12-31	221.699997	223.0	219.679993	222.419998	20942100
MSFT	2021-01-04	222.529999	223.0	214.809998	217.690002	37130100
MSFT	2021-01-05	217.259995	218.520004	215.699997	217.899994	23823000
MSFT	2021-01-06	212.169998	216.490005	211.940002	212.25	35930700
MSFT	2021-01-07	214.039993	219.339996	213.710007	218.289993	27694500
MSFT	2021-01-08	218.679993	220.580002	217.029999	219.619995	22956200
MSFT	2021-01-11	218.470001	218.910004	216.729996	217.490005	23031300
MSFT	2021-01-12	216.5	217.100006	213.320007	214.929993	23249300
MSFT	2021-01-13	214.020004	216.759995	213.929993	216.339996	20087100
MSFT	2021-01-14	215.910004	217.460007	212.740005	213.020004	29480800
MSFT	2021-01-15	213.520004	214.509995	212.029999	212.649994	31746500
MSFT	2021-01-19	213.75	216.979996	212.630005	216.440002	30480900
MSFT	2021-01-20	217.699997	225.789993	217.289993	224.339996	37777300
MSFT	2021-01-21	224.699997	226.300003	222.419998	224.970001	30709400
MSFT	2021-01-22	227.080002	230.070007	225.800003	225.949997	30172700
MSFT	2021-01-25	229.119995	229.779999	224.220001	229.529999	33152100
MSFT	2021-01-26	231.860001	234.179993	230.080002	232.330002	49169600
MSFT	2021-01-27	238.0	240.440002	230.139999	232.899994	69870600
MSFT	2021-01-28	235.610001	242.639999	235.089996	238.929993	49111200
MSFT	2021-01-29	235.990005	238.020004	231.350006	231.960007	42503100
MSFT	2021-02-01	235.059998	242.5	232.429993	239.649994	33314200
MSFT	2021-02-02	241.300003	242.309998	238.690002	239.509995	25916300
MSFT	2021-02-03	239.570007	245.089996	239.259995	243.0	27158100
MSFT	2021-02-04	242.660004	243.240005	240.369995	242.009995	25296100
MSFT	2021-02-05	242.229996	243.279999	240.419998	242.199997	18054800
MSFT	2021-02-08	243.149994	243.679993	240.809998	242.470001	22211900
MSFT	2021-02-09	241.869995	244.759995	241.380005	243.770004	23565000
MSFT	2021-02-10	245.0	245.919998	240.889999	242.820007	22186700
MSFT	2021-02-11	244.779999	245.149994	242.149994	244.490005	15751100
MSFT	2021-02-12	243.929993	245.300003	242.729996	244.990005	16561100
MSFT	2021-02-16	245.029999	246.130005	242.919998	243.699997	26728500
MSFT	2021-02-17	241.320007	244.309998	240.940002	244.199997	21653500
MSFT	2021-02-18	241.800003	243.929993	240.860001	243.789993	16925600
MSFT	2021-02-19	243.75	243.860001	240.179993	240.970001	25262600
MSFT	2021-02-22	237.419998	237.929993	232.399994	234.509995	36446900
MSFT	2021-02-23	230.330002	234.830002	228.729996	233.270004	30228700
MSFT	2021-02-24	230.009995	235.199997	229.0	234.550003	26339700
MSFT	2021-02-25	232.080002	234.589996	227.880005	228.990005	39542200
MSFT	2021-02-26	231.529999	235.369995	229.539993	232.380005	37819200
MSFT	2021-03-01	235.899994	237.470001	233.149994	236.940002	25324000
MSFT	2021-03-02	237.009995	237.300003	233.449997	233.869995	22812500
MSFT	2021-03-03	232.160004	233.580002	227.259995	227.559998	34029500
MSFT	2021-03-04	226.740005	232.490005	224.259995	226.729996	44727800
MSFT	2021-03-05	229.520004	233.270004	226.460007	231.600006	41872800
MSFT	2021-03-08	231.369995	233.369995	227.130005	227.389999	35267400
MSFT	2021-03-09	232.880005	235.380005	231.669998	233.779999	33080500
MSFT	2021-03-10	237.0	237.0	232.039993	232.419998	29746800
MSFT	2021-03-11	234.960007	239.169998	234.309998	237.130005	29907600
MSFT	2021-03-12	234.009995	235.820007	233.229996	235.75	22653700
MSFT	2021-03-15	234.960007	235.190002	231.809998	234.809998	26034900
MSFT	2021-03-16	236.279999	240.059998	235.940002	237.710007	28092200
MSFT	2021-03-17	236.149994	238.550003	233.229996	237.039993	29562100
MSFT	2021-03-18	232.559998	234.190002	230.330002	230.720001	34833000
MSFT	2021-03-19	231.020004	232.470001	229.350006	230.350006	46430700
MSFT	2021-03-22	230.270004	236.899994	230.139999	235.990005	30127000
MSFT	2021-03-23	237.490005	241.050003	237.070007	237.580002	31638400
MSFT	2021-03-24	237.850006	238.0	235.320007	235.460007	25620100
MSFT	2021-03-25	235.300003	236.940002	231.570007	232.339996	34061900
MSFT	2021-03-26	231.550003	236.710007	231.550003	236.479996	25479900
MSFT	2021-03-29	236.589996	236.800003	231.880005	235.240005	25227500
MSFT	2021-03-30	233.529999	233.850006	231.100006	231.850006	24792000
MSFT	2021-03-31	232.910004	239.100006	232.389999	235.770004	43623500
MSFT	2021-04-01	238.470001	242.839996	238.050003	242.350006	30338000
MSFT	2021-04-05	242.759995	249.960007	242.699997	249.070007	36910600
MSFT	2021-04-06	247.610001	249.399994	246.880005	247.860001	22931900
MSFT	2021-04-07	247.809998	250.929993	247.190002	249.899994	22719800
MSFT	2021-04-08	252.770004	254.139999	252.0	253.25	23625200
MSFT	2021-04-09	252.869995	255.990005	252.440002	255.850006	24326800
MSFT	2021-04-12	254.710007	257.670013	254.619995	255.910004	27148700
MSFT	2021-04-13	257.26001	259.190002	256.829987	258.48999	23837500
MSFT	2021-04-14	257.480011	258.829987	255.160004	255.589996	23070900
MSFT	2021-04-15	257.929993	259.929993	257.730011	259.5	25627500
MSFT	2021-04-16	259.470001	261.0	257.600006	260.73999	24878600
MSFT	2021-04-19	260.190002	261.480011	257.820007	258.73999	23209300
MSFT	2021-04-20	257.820007	260.200012	256.839996	258.26001	19722900
MSFT	2021-04-21	258.940002	260.679993	257.25	260.579987	24030400
MSFT	2021-04-22	260.209991	261.779999	255.639999	257.170013	25606200
MSFT	2021-04-23	257.880005	261.51001	257.269989	261.149994	21462600
MSFT	2021-04-26	261.660004	262.440002	260.170013	261.549988	19763300
MSFT	2021-04-27	261.579987	263.190002	260.119995	261.970001	31014200
MSFT	2021-04-28	256.079987	256.540009	252.949997	254.559998	46903100
MSFT	2021-04-29	255.460007	256.100006	249.0	252.509995	40589000
MSFT	2021-04-30	249.740005	253.080002	249.600006	252.179993	30945100
MSFT	2021-05-03	253.399994	254.350006	251.119995	251.860001	19626600
MSFT	2021-05-04	250.970001	251.210007	245.759995	247.789993	32756100
MSFT	2021-05-05	249.059998	249.5	245.820007	246.470001	21901300
MSFT	2021-05-06	246.449997	249.860001	244.690002	249.729996	26491100
MSFT	2021-05-07	252.149994	254.300003	251.169998	252.460007	27032900
MSFT	2021-05-10	250.869995	251.729996	247.119995	247.179993	29299900
MSFT	2021-05-11	244.550003	246.600006	242.570007	246.229996	33641600
MSFT	2021-05-12	242.169998	244.380005	238.070007	239.0	36684400
MSFT	2021-05-13	241.800003	245.600006	241.419998	243.029999	29624300
MSFT	2021-05-14	245.580002	249.179993	245.490005	248.149994	23901100
MSFT	2021-05-17	246.550003	246.589996	243.520004	245.179993	24970200
MSFT	2021-05-18	246.270004	246.410004	242.899994	243.080002	20168000
MSFT	2021-05-19	239.309998	243.229996	238.600006	243.119995	25739800
MSFT	2021-05-20	243.960007	247.949997	243.860001	246.479996	21800700
MSFT	2021-05-21	247.570007	248.330002	244.740005	245.169998	21863100
MSFT	2021-05-24	247.789993	251.160004	247.509995	250.779999	21411500
MSFT	2021-05-25	251.770004	252.75	250.820007	251.720001	17704300
MSFT	2021-05-26	251.429993	252.940002	250.75	251.490005	17771600
MSFT	2021-05-27	251.169998	251.479996	249.25	249.309998	24426200
MSFT	2021-05-28	251.0	252.080002	249.559998	249.679993	18270200
MSFT	2021-06-01	251.229996	251.289993	246.960007	247.399994	23213300
MSFT	2021-06-02	248.130005	249.270004	245.839996	247.300003	19406700
MSFT	2021-06-03	245.220001	246.339996	243.0	245.710007	25307700
MSFT	2021-06-04	247.759995	251.649994	247.509995	250.789993	25281100
MSFT	2021-06-07	249.979996	254.089996	249.809998	253.809998	23079200
MSFT	2021-06-08	255.160004	256.01001	252.509995	252.570007	22455000
MSFT	2021-06-09	253.809998	255.529999	253.210007	253.589996	17937600
MSFT	2021-06-10	254.289993	257.459991	253.669998	257.23999	24563600
MSFT	2021-06-11	257.98999	258.48999	256.609985	257.890015	18999700
MSFT	2021-06-14	257.899994	259.950012	256.799988	259.890015	19150500
MSFT	2021-06-15	259.769989	259.98999	257.679993	258.359985	18038900
MSFT	2021-06-16	259.399994	260.579987	254.419998	257.380005	27220000
MSFT	2021-06-17	256.070007	261.75	256.01001	260.899994	27565500
MSFT	2021-06-18	259.630005	262.299988	258.75	259.429993	37202200
MSFT	2021-06-21	259.820007	263.519989	257.920013	262.630005	26696100
MSFT	2021-06-22	262.720001	265.790009	262.399994	265.51001	24694100
MSFT	2021-06-23	265.98999	266.829987	264.429993	265.269989	19518700
MSFT	2021-06-24	266.160004	267.850006	265.470001	266.690002	21446900
MSFT	2021-06-25	266.230011	267.25	264.76001	265.019989	25611100
MSFT	2021-06-28	266.190002	268.899994	265.910004	268.720001	19590000
MSFT	2021-06-29	268.869995	271.649994	267.980011	271.399994	19937800
MSFT	2021-06-30	270.690002	271.359985	269.600006	270.899994	21656500
MSFT	2021-07-01	269.609985	271.839996	269.600006	271.600006	16725300
MSFT	2021-07-02	272.820007	278.0	272.5	277.649994	26458000
MSFT	2021-07-06	278.029999	279.369995	274.299988	277.660004	31565600
MSFT	2021-07-07	279.399994	280.690002	277.149994	279.929993	23260000
MSFT	2021-07-08	276.899994	278.730011	274.869995	277.420013	24618600
MSFT	2021-07-09	275.720001	278.049988	275.320007	277.940002	23916700
MSFT	2021-07-12	279.160004	279.769989	276.579987	277.320007	18931700
MSFT	2021-07-13	277.519989	282.850006	277.390015	280.980011	26120100
MSFT	2021-07-14	282.350006	283.660004	280.549988	282.51001	23113700
MSFT	2021-07-15	282.0	282.51001	279.829987	281.029999	22604200
MSFT	2021-07-16	282.070007	284.100006	279.459991	280.75	26186800
MSFT	2021-07-19	278.929993	280.369995	274.450012	277.01001	32935600
MSFT	2021-07-20	278.029999	280.970001	276.26001	279.320007	26259700
MSFT	2021-07-21	278.899994	281.519989	277.290009	281.399994	24364300
MSFT	2021-07-22	283.839996	286.420013	283.420013	286.140015	23384100
MSFT	2021-07-23	287.369995	289.98999	286.5	289.670013	22768100
MSFT	2021-07-26	289.0	289.690002	286.640015	289.049988	23176100
MSFT	2021-07-27	289.429993	289.579987	282.950012	286.540009	33604100
MSFT	2021-07-28	288.98999	290.149994	283.829987	286.220001	33566900
MSFT	2021-07-29	286.23999	288.619995	286.079987	286.5	18168300
MSFT	2021-07-30	285.170013	286.660004	283.910004	284.910004	20944800
MSFT	2021-08-02	286.359985	286.769989	283.73999	284.820007	16267400
MSFT	2021-08-03	285.420013	287.230011	284.0	287.119995	17879000
MSFT	2021-08-04	286.220001	287.589996	284.649994	286.51001	16191300
MSFT	2021-08-05	286.880005	289.630005	286.100006	289.519989	13900200
MSFT	2021-08-06	288.51001	289.5	287.619995	289.459991	16589300
MSFT	2021-08-09	289.75	291.549988	287.809998	288.329987	16117600
MSFT	2021-08-10	288.799988	289.25	285.200012	286.440002	18616600
MSFT	2021-08-11	287.209991	288.660004	285.859985	286.950012	13955900
MSFT	2021-08-12	286.630005	289.970001	286.339996	289.809998	14561300
MSFT	2021-08-13	289.480011	292.899994	289.299988	292.850006	18249000
MSFT	2021-08-16	293.190002	294.820007	290.019989	294.600006	22507600
MSFT	2021-08-17	292.390015	293.429993	291.079987	293.079987	20075300
MSFT	2021-08-18	292.040009	294.820007	290.269989	290.730011	21813000
MSFT	2021-08-19	288.690002	297.470001	288.640015	296.769989	29850500
MSFT	2021-08-20	299.720001	305.839996	298.059998	304.359985	40817600
MSFT	2021-08-23	303.25	305.399994	301.850006	304.649994	22830200
MSFT	2021-08-24	305.019989	305.649994	302.0	302.619995	18175800
MSFT	2021-08-25	304.299988	304.589996	300.420013	302.01001	20006100
MSFT	2021-08-26	300.98999	302.429993	298.950012	299.089996	17666100
MSFT	2021-08-27	298.98999	300.869995	296.829987	299.720001	22605700
MSFT	2021-08-30	301.119995	304.220001	301.059998	303.589996	16348100
MSFT	2021-08-31	304.420013	304.5	301.5	301.880005	26285300
MSFT	2021-09-01	302.869995	305.190002	301.48999	301.829987	18983800
MSFT	2021-09-02	302.200012	303.359985	300.179993	301.149994	16285600
MSFT	2021-09-03	300.98999	302.600006	300.26001	301.140015	14747900
MSFT	2021-09-07	301.01001	301.089996	298.200012	300.179993	17180400
MSFT	2021-09-08	299.779999	300.609985	297.470001	300.209991	15046800
MSFT	2021-09-09	300.820007	302.140015	297.0	297.25	19927000
MSFT	2021-09-10	298.420013	299.920013	295.380005	295.709991	19633400
MSFT	2021-09-13	297.549988	298.540009	294.079987	296.98999	23652900
MSFT	2021-09-14	299.559998	301.390015	298.100006	299.790009	21853400
MSFT	2021-09-15	303.26001	305.320007	301.820007	304.820007	28356300
MSFT	2021-09-16	303.76001	305.309998	300.76001	305.220001	19550800
MSFT	2021-09-17	304.170013	304.5	299.529999	299.869995	41372500
MSFT	2021-09-20	296.329987	298.720001	289.519989	294.299988	38278700
MSFT	2021-09-21	295.690002	297.540009	294.070007	294.799988	22364100
MSFT	2021-09-22	296.730011	300.220001	294.51001	298.579987	26626300
MSFT	2021-09-23	298.850006	300.899994	297.529999	299.559998	18604600
MSFT	2021-09-24	298.230011	299.799988	296.929993	299.350006	14999000
MSFT	2021-09-27	296.140015	296.470001	292.940002	294.170013	23571700
MSFT	2021-09-28	289.799988	290.779999	282.75	283.519989	43186200
MSFT	2021-09-29	285.100006	286.769989	283.01001	284.0	26353700
MSFT	2021-09-30	285.709991	287.829987	281.619995	281.920013	32343600
MSFT	2021-10-01	282.119995	289.980011	281.290009	289.100006	30086300
MSFT	2021-10-04	287.399994	287.75	280.25	283.109985	31350700
MSFT	2021-10-05	284.049988	290.399994	284.049988	288.76001	24993000
MSFT	2021-10-06	285.779999	293.630005	285.51001	293.109985	28002600
MSFT	2021-10-07	295.179993	296.640015	293.920013	294.850006	20430500
MSFT	2021-10-08	296.220001	296.640015	293.76001	294.850006	17685700
MSFT	2021-10-11	292.920013	297.970001	292.75	294.230011	19298600
MSFT	2021-10-12	295.339996	295.440002	292.350006	292.880005	17974100
MSFT	2021-10-13	294.910004	297.279999	293.48999	296.309998	23416300
MSFT	2021-10-14	299.209991	303.269989	297.829987	302.75	27262900
MSFT	2021-10-15	302.339996	304.450012	300.519989	304.209991	25384800
MSFT	2021-10-18	303.570007	308.209991	302.690002	307.290009	22729300
MSFT	2021-10-19	308.350006	309.299988	307.220001	308.230011	17682100
MSFT	2021-10-20	309.209991	309.700012	306.109985	307.410004	16537100
MSFT	2021-10-21	307.170013	311.019989	306.359985	310.76001	16918100
MSFT	2021-10-22	310.399994	311.089996	307.799988	309.160004	17449300
MSFT	2021-10-25	309.359985	309.399994	306.459991	308.130005	17554500
MSFT	2021-10-26	311.0	312.399994	308.600006	310.109985	28107300
MSFT	2021-10-27	316.0	326.100006	316.0	323.170013	52588700
MSFT	2021-10-28	324.329987	324.869995	321.359985	324.350006	26297900
MSFT	2021-10-29	324.130005	332.0	323.899994	331.619995	34766000
MSFT	2021-11-01	331.359985	331.48999	326.369995	329.369995	27073200
MSFT	2021-11-02	330.309998	333.450012	330.0	333.130005	26487100
MSFT	2021-11-03	333.899994	334.899994	330.649994	334.0	21500100
MSFT	2021-11-04	332.890015	336.540009	329.51001	336.440002	23992200
MSFT	2021-11-05	338.51001	338.790009	334.420013	336.059998	22570100
MSFT	2021-11-08	337.299988	337.649994	334.440002	336.98999	20897000
MSFT	2021-11-09	337.109985	338.720001	334.529999	335.950012	21307400
MSFT	2021-11-10	334.570007	334.630005	329.920013	330.799988	25500900
MSFT	2021-11-11	331.25	333.769989	330.51001	332.429993	16849800
MSFT	2021-11-12	333.920013	337.230011	333.790009	336.720001	23831000
MSFT	2021-11-15	337.540009	337.880005	334.029999	336.070007	16723000
MSFT	2021-11-16	335.679993	340.670013	335.51001	339.51001	20886800
MSFT	2021-11-17	338.940002	342.190002	338.0	339.119995	19053400
MSFT	2021-11-18	338.179993	342.450012	337.119995	341.269989	22463500
MSFT	2021-11-19	342.640015	345.100006	342.200012	343.109985	21963400
MSFT	2021-11-22	344.619995	349.670013	339.549988	339.829987	31031100
MSFT	2021-11-23	337.049988	339.450012	333.559998	337.679993	30427600
MSFT	2021-11-24	336.279999	338.160004	333.910004	337.910004	21661300
MSFT	2021-11-26	334.350006	337.929993	328.119995	329.679993	24217200
MSFT	2021-11-29	334.940002	339.029999	334.73999	336.630005	28563500
MSFT	2021-11-30	335.320007	337.779999	328.98999	330.589996	42885600
MSFT	2021-12-01	335.130005	339.279999	329.390015	330.079987	33337600
MSFT	2021-12-02	330.299988	333.48999	327.799988	329.48999	30766000
MSFT	2021-12-03	331.98999	332.700012	318.029999	323.01001	41779300
MSFT	2021-12-06	323.950012	327.450012	319.230011	326.190002	30032600
MSFT	2021-12-07	331.640015	335.799988	330.100006	334.920013	31021900
MSFT	2021-12-08	335.309998	335.5	330.799988	334.970001	24761000
MSFT	2021-12-09	334.410004	336.48999	332.119995	333.100006	22214200
MSFT	2021-12-10	334.980011	343.0	334.790009	342.540009	38095700
MSFT	2021-12-13	340.679993	343.790009	339.079987	339.399994	28899400
MSFT	2021-12-14	333.220001	334.640015	324.109985	328.339996	44438700
MSFT	2021-12-15	328.609985	335.190002	324.5	334.649994	35381100
MSFT	2021-12-16	335.709991	336.76001	323.019989	324.899994	35034800
MSFT	2021-12-17	320.880005	324.920013	317.25	323.799988	47750300
MSFT	2021-12-20	320.049988	322.799988	317.570007	319.910004	28326500
MSFT	2021-12-21	323.290009	327.730011	319.799988	327.290009	24740600
MSFT	2021-12-22	328.299988	333.609985	325.75	333.200012	24831500
MSFT	2021-12-23	332.75	336.390015	332.730011	334.690002	19617800
MSFT	2021-12-27	335.459991	342.480011	335.429993	342.450012	19947000
MSFT	2021-12-28	343.149994	343.809998	340.320007	341.25	15661500
MSFT	2021-12-29	341.299988	344.299988	339.679993	341.950012	15042000
MSFT	2021-12-30	341.910004	343.130005	338.820007	339.320007	15994500
MSFT	2021-12-31	338.51001	339.359985	335.850006	336.320007	18000800
MSFT	2022-01-03	335.350006	338.0	329.779999	334.75	28865100
MSFT	2022-01-04	334.829987	335.200012	326.119995	329.01001	32674300
MSFT	2022-01-05	325.859985	326.070007	315.980011	316.380005	40054300
MSFT	2022-01-06	313.149994	318.700012	311.48999	313.880005	39646100
MSFT	2022-01-07	314.149994	316.5	310.089996	314.040009	32720000
MSFT	2022-01-10	309.48999	314.720001	304.690002	314.269989	44289500
MSFT	2022-01-11	313.380005	316.609985	309.890015	314.980011	29386800
MSFT	2022-01-12	319.670013	323.410004	317.079987	318.269989	34372200
MSFT	2022-01-13	320.470001	320.880005	304.0	304.799988	45366000
MSFT	2022-01-14	304.25	310.820007	303.75	310.200012	39846400
MSFT	2022-01-18	304.070007	309.799988	301.73999	302.649994	42333200
MSFT	2022-01-19	306.290009	313.910004	302.700012	303.329987	45933900
MSFT	2022-01-20	309.070007	311.649994	301.140015	301.600006	35380700
MSFT	2022-01-21	302.690002	304.109985	295.609985	296.029999	57984400
MSFT	2022-01-24	292.200012	297.109985	276.049988	296.369995	85731500
MSFT	2022-01-25	291.519989	294.98999	285.170013	288.48999	72848600
MSFT	2022-01-26	307.98999	308.5	293.029999	296.709991	90428900
MSFT	2022-01-27	302.660004	307.299988	297.929993	299.839996	53481300
MSFT	2022-01-28	300.230011	308.480011	294.450012	308.26001	49743700
MSFT	2022-01-31	308.950012	312.380005	306.369995	310.980011	46444500
MSFT	2022-02-01	310.410004	310.630005	305.130005	308.76001	40950400
MSFT	2022-02-02	309.630005	315.119995	308.880005	313.459991	36636000
MSFT	2022-02-03	309.48999	311.230011	299.959991	301.25	43730000
MSFT	2022-02-04	300.209991	308.799988	299.970001	305.940002	35096500
MSFT	2022-02-07	306.170013	307.839996	299.899994	300.950012	28533300
MSFT	2022-02-08	301.25	305.559998	299.950012	304.559998	32421200
MSFT	2022-02-09	309.869995	311.929993	307.390015	311.209991	31284700
MSFT	2022-02-10	304.040009	309.119995	300.700012	302.380005	45386200
MSFT	2022-02-11	303.190002	304.290009	294.220001	295.040009	39175600
MSFT	2022-02-14	293.769989	296.76001	291.350006	295.0	36359500
MSFT	2022-02-15	300.01001	300.799988	297.019989	300.470001	27058300
MSFT	2022-02-16	298.369995	300.869995	293.679993	299.5	29982100
MSFT	2022-02-17	296.359985	296.799988	290.0	290.730011	32461600
MSFT	2022-02-18	293.049988	293.859985	286.309998	287.929993	34264000
MSFT	2022-02-22	285.0	291.540009	284.5	287.720001	41736100
MSFT	2022-02-23	290.179993	291.700012	280.100006	280.269989	37811200
MSFT	2022-02-24	272.51001	295.160004	271.519989	294.589996	56989700
MSFT	2022-02-25	295.140015	297.630005	291.649994	297.309998	32546700
MSFT	2022-02-28	294.309998	299.140015	293.0	298.790009	34627500
MSFT	2022-03-01	296.399994	299.970001	292.149994	294.950012	31217800
MSFT	2022-03-02	295.359985	301.470001	293.700012	300.190002	31873000
MSFT	2022-03-03	302.890015	303.130005	294.049988	295.920013	27314500
MSFT	2022-03-04	294.290009	295.660004	287.170013	289.859985	32356500
MSFT	2022-03-07	288.529999	289.690002	278.529999	278.910004	43157200
MSFT	2022-03-08	277.799988	283.959991	270.0	275.850006	48159500
MSFT	2022-03-09	283.440002	289.600006	280.779999	288.5	35204500
MSFT	2022-03-10	283.019989	286.600006	280.579987	285.589996	30628000
MSFT	2022-03-11	287.959991	289.51001	279.429993	280.070007	27209300
MSFT	2022-03-14	280.339996	285.399994	275.820007	276.440002	30660700
MSFT	2022-03-15	280.350006	287.820007	278.730011	287.149994	34245100
MSFT	2022-03-16	289.109985	294.570007	283.200012	294.390015	37826300
MSFT	2022-03-17	293.290009	295.609985	289.369995	295.220001	30816600
MSFT	2022-03-18	295.369995	301.0	292.730011	300.429993	43390600
MSFT	2022-03-21	298.890015	300.140015	294.899994	299.160004	28351200
MSFT	2022-03-22	299.799988	305.0	298.769989	304.059998	27599700
MSFT	2022-03-23	300.51001	303.230011	297.720001	299.48999	25715400
MSFT	2022-03-24	299.140015	304.200012	298.320007	304.100006	24484500
MSFT	2022-03-25	305.230011	305.5	299.290009	303.679993	22566500
MSFT	2022-03-28	304.329987	310.799988	304.329987	310.700012	29578200
MSFT	2022-03-29	313.910004	315.820007	309.049988	315.410004	30393400
MSFT	2022-03-30	313.76001	315.950012	311.579987	313.859985	28163600
MSFT	2022-03-31	313.899994	315.140015	307.890015	308.309998	33422100
MSFT	2022-04-01	309.369995	310.130005	305.540009	309.420013	27110500
MSFT	2022-04-04	310.089996	315.109985	309.709991	314.970001	24289600
MSFT	2022-04-05	313.269989	314.869995	309.869995	310.880005	23156700
MSFT	2022-04-06	305.190002	307.0	296.709991	299.5	40110400
MSFT	2022-04-07	296.660004	303.649994	296.350006	301.369995	31411200
MSFT	2022-04-08	300.440002	301.119995	296.279999	296.970001	24361900
MSFT	2022-04-11	291.790009	292.609985	285.0	285.26001	34569300
MSFT	2022-04-12	289.23999	290.73999	280.48999	282.059998	30966700
MSFT	2022-04-13	282.730011	288.579987	281.299988	287.619995	21907200
MSFT	2022-04-14	288.089996	288.309998	279.320007	279.829987	28221600
MSFT	2022-04-18	278.910004	282.459991	278.339996	280.519989	20778000
MSFT	2022-04-19	279.380005	286.170013	278.410004	285.299988	22297700
MSFT	2022-04-20	289.399994	289.700012	285.369995	286.359985	22906700
MSFT	2022-04-21	288.579987	293.299988	280.059998	280.809998	29454600
MSFT	2022-04-22	281.679993	283.200012	273.380005	274.029999	29405800
MSFT	2022-04-25	273.290009	281.109985	270.769989	280.720001	35678900
MSFT	2022-04-26	277.5	278.359985	270.0	270.220001	46518400
MSFT	2022-04-27	282.100006	290.970001	279.160004	283.220001	63477700
MSFT	2022-04-28	285.190002	290.980011	281.459991	289.630005	33646600
MSFT	2022-04-29	288.609985	289.880005	276.5	277.519989	37073900
MSFT	2022-05-02	277.709991	284.940002	276.220001	284.470001	35151100
MSFT	2022-05-03	283.959991	284.130005	280.149994	281.779999	25978600
MSFT	2022-05-04	282.589996	290.880005	276.730011	289.980011	33599300
MSFT	2022-05-05	285.540009	286.350006	274.339996	277.350006	43260400
MSFT	2022-05-06	274.809998	279.25	271.269989	274.730011	37780300
MSFT	2022-05-09	270.059998	272.359985	263.320007	264.579987	47726000
MSFT	2022-05-10	271.690002	273.75	265.070007	269.5	39336400
MSFT	2022-05-11	265.679993	271.359985	259.299988	260.549988	48975900
MSFT	2022-05-12	257.690002	259.880005	250.020004	255.350006	51033800
MSFT	2022-05-13	257.350006	263.040009	255.350006	261.119995	34925100
MSFT	2022-05-16	259.959991	265.820007	255.779999	261.5	32550900
MSFT	2022-05-17	266.109985	268.329987	262.459991	266.820007	28828800
MSFT	2022-05-18	263.0	263.600006	252.770004	254.080002	31356000
MSFT	2022-05-19	253.899994	257.670013	251.880005	253.139999	32692300
MSFT	2022-05-20	257.23999	258.540009	246.440002	252.559998	39199300
MSFT	2022-05-23	255.490005	261.5	253.429993	260.649994	33175400
MSFT	2022-05-24	257.890015	261.329987	253.5	259.619995	29043900
MSFT	2022-05-25	258.140015	264.579987	257.130005	262.519989	28547900
MSFT	2022-05-26	262.269989	267.109985	261.429993	265.899994	25002100
MSFT	2022-05-27	268.480011	273.339996	267.559998	273.23999	26910800
MSFT	2022-05-31	272.529999	274.769989	268.929993	271.869995	37827700
MSFT	2022-06-01	275.200012	277.690002	270.040009	272.420013	25292200
MSFT	2022-06-02	264.450012	274.649994	261.600006	274.579987	44008200
MSFT	2022-06-03	270.309998	273.450012	268.410004	270.019989	28059000
MSFT	2022-06-06	272.059998	274.179993	267.220001	268.75	22400300
MSFT	2022-06-07	266.640015	273.130005	265.940002	272.5	22860700
MSFT	2022-06-08	271.709991	273.0	269.609985	270.410004	17372300
MSFT	2022-06-09	267.779999	272.709991	264.630005	264.790009	26439700
MSFT	2022-06-10	260.579987	260.579987	252.529999	252.990005	31422800
MSFT	2022-06-13	245.110001	249.020004	241.529999	242.259995	46135800
MSFT	2022-06-14	243.860001	245.740005	241.509995	244.490005	28651500
MSFT	2022-06-15	248.309998	255.300003	246.419998	251.759995	33111700
MSFT	2022-06-16	245.979996	247.419998	243.020004	244.970001	33169200
MSFT	2022-06-17	244.699997	250.5	244.029999	247.649994	43084800
MSFT	2022-06-21	250.259995	254.75	249.509995	253.740005	29928300
MSFT	2022-06-22	251.889999	257.170013	250.369995	253.130005	25939900
MSFT	2022-06-23	255.570007	259.369995	253.630005	258.859985	25861400
MSFT	2022-06-24	261.809998	267.980011	261.720001	267.700012	33923200
MSFT	2022-06-27	268.209991	268.299988	263.279999	264.890015	24615100
MSFT	2022-06-28	263.980011	266.910004	256.320007	256.480011	27295500
MSFT	2022-06-29	257.589996	261.970001	255.759995	260.26001	20069800
MSFT	2022-06-30	257.049988	259.529999	252.899994	256.829987	31730900
MSFT	2022-07-01	256.390015	259.769989	254.610001	259.579987	22837700
MSFT	2022-07-05	256.160004	262.980011	254.740005	262.850006	22941000
MSFT	2022-07-06	263.75	267.98999	262.399994	266.209991	23824400
MSFT	2022-07-07	265.119995	269.059998	265.019989	268.399994	20859900
MSFT	2022-07-08	264.790009	268.100006	263.290009	267.660004	19658800
MSFT	2022-07-11	265.649994	266.529999	262.179993	264.51001	19455200
MSFT	2022-07-12	265.880005	265.940002	252.039993	253.669998	35868500
MSFT	2022-07-13	250.190002	253.550003	248.110001	252.720001	29497400
MSFT	2022-07-14	250.570007	255.139999	245.940002	254.080002	25102800
MSFT	2022-07-15	255.720001	260.369995	254.770004	256.720001	29774100
MSFT	2022-07-18	259.75	260.839996	253.300003	254.25	20975000
MSFT	2022-07-19	257.579987	259.720001	253.679993	259.529999	25012600
MSFT	2022-07-20	259.899994	264.869995	258.910004	262.269989	22788300
MSFT	2022-07-21	259.790009	264.890015	257.029999	264.839996	22404700
MSFT	2022-07-22	265.23999	265.329987	259.070007	260.359985	21881300
MSFT	2022-07-25	261.0	261.5	256.809998	258.829987	21056000
MSFT	2022-07-26	259.859985	259.880005	249.570007	251.899994	39348000
MSFT	2022-07-27	261.160004	270.049988	258.850006	268.73999	45994000
MSFT	2022-07-28	269.75	277.839996	267.869995	276.410004	33459300
MSFT	2022-07-29	277.700012	282.0	276.630005	280.73999	32152800
MSFT	2022-08-01	277.820007	281.279999	275.839996	278.01001	21539600
MSFT	2022-08-02	276.0	277.890015	272.380005	274.820007	22754200
MSFT	2022-08-03	276.76001	283.5	276.609985	282.470001	23518900
MSFT	2022-08-04	281.799988	283.799988	280.170013	283.649994	18098700
MSFT	2022-08-05	279.149994	283.649994	278.679993	282.910004	16774600
MSFT	2022-08-08	284.049988	285.920013	279.320007	280.320007	18739200
MSFT	2022-08-09	279.640015	283.079987	277.609985	282.299988	23405200
MSFT	2022-08-10	288.170013	289.809998	286.940002	289.160004	24687800
MSFT	2022-08-11	290.850006	291.209991	286.51001	287.019989	20065900
MSFT	2022-08-12	288.480011	291.910004	286.940002	291.910004	22619700
MSFT	2022-08-15	291.0	294.179993	290.109985	293.470001	18085700
MSFT	2022-08-16	291.98999	294.040009	290.420013	292.709991	18102900
MSFT	2022-08-17	289.73999	293.350006	289.470001	291.320007	18253400
MSFT	2022-08-18	290.190002	291.910004	289.079987	290.170013	17186200
MSFT	2022-08-19	288.899994	289.25	285.559998	286.149994	20570000
MSFT	2022-08-22	282.079987	282.459991	277.220001	277.75	25061100
MSFT	2022-08-23	276.440002	278.859985	275.399994	276.440002	17527400
MSFT	2022-08-24	275.410004	277.230011	275.109985	275.790009	18137000
MSFT	2022-08-25	277.329987	279.019989	274.519989	278.850006	16583400
MSFT	2022-08-26	279.079987	280.339996	267.980011	268.089996	27549300
MSFT	2022-08-29	265.850006	267.399994	263.850006	265.230011	20338500
MSFT	2022-08-30	266.670013	267.049988	260.660004	262.970001	22767100
MSFT	2022-08-31	265.390015	267.109985	261.329987	261.470001	24791800
MSFT	2022-09-01	258.869995	260.890015	255.410004	260.399994	23263400
MSFT	2022-09-02	261.700012	264.73999	254.470001	256.059998	22855400
MSFT	2022-09-06	256.200012	257.829987	251.940002	253.25	21328200
MSFT	2022-09-07	254.699997	258.829987	253.220001	258.089996	24126700
MSFT	2022-09-08	257.51001	260.429993	254.789993	258.519989	20319900
MSFT	2022-09-09	260.5	265.230011	260.290009	264.459991	22084700
MSFT	2022-09-12	265.779999	267.450012	265.160004	266.649994	18747700
MSFT	2022-09-13	258.839996	260.399994	251.589996	251.990005	33353300
MSFT	2022-09-14	253.529999	254.229996	249.860001	252.220001	23913000
MSFT	2022-09-15	249.770004	251.399994	244.020004	245.380005	31530900
MSFT	2022-09-16	244.259995	245.300003	242.059998	244.740005	39791800
MSFT	2022-09-19	242.470001	245.139999	240.850006	244.520004	26826900
MSFT	2022-09-20	242.070007	243.509995	239.639999	242.449997	26660300
MSFT	2022-09-21	244.270004	247.660004	238.899994	238.949997	28625600
MSFT	2022-09-22	237.869995	243.860001	237.570007	240.979996	31061200
MSFT	2022-09-23	239.539993	241.130005	235.199997	237.919998	34176000
MSFT	2022-09-26	237.050003	241.449997	236.899994	237.449997	27694200
MSFT	2022-09-27	239.979996	241.800003	234.5	236.410004	27018700
MSFT	2022-09-28	236.809998	242.330002	234.729996	241.070007	29029700
MSFT	2022-09-29	238.889999	239.949997	234.410004	237.5	27484200
MSFT	2022-09-30	238.289993	240.539993	232.729996	232.899994	35694800
MSFT	2022-10-03	235.410004	241.610001	234.660004	240.740005	28880400
MSFT	2022-10-04	245.089996	250.360001	244.979996	248.880005	34888400
MSFT	2022-10-05	245.990005	250.580002	244.100006	249.199997	20347100
MSFT	2022-10-06	247.929993	250.339996	246.080002	246.789993	20239900
MSFT	2022-10-07	240.899994	241.320007	233.169998	234.240005	37769600
MSFT	2022-10-10	233.050003	234.559998	226.729996	229.25	29743600
MSFT	2022-10-11	227.619995	229.059998	224.110001	225.410004	30474000
MSFT	2022-10-12	225.399994	227.860001	223.960007	225.75	21903900
MSFT	2022-10-13	219.850006	236.100006	219.130005	234.240005	42551800
MSFT	2022-10-14	235.539993	237.240005	228.339996	228.559998	30198600
MSFT	2022-10-17	235.820007	238.960007	235.139999	237.529999	28142300
MSFT	2022-10-18	243.240005	243.929993	235.369995	238.5	26329600
MSFT	2022-10-19	237.039993	239.610001	234.289993	236.479996	19985700
MSFT	2022-10-20	235.770004	241.309998	234.869995	236.149994	21811000
MSFT	2022-10-21	234.740005	243.0	234.5	242.119995	26299700
MSFT	2022-10-24	243.759995	247.839996	241.300003	247.25	24911200
MSFT	2022-10-25	247.259995	251.039993	245.830002	250.660004	34775500
MSFT	2022-10-26	231.169998	238.300003	230.059998	231.320007	82543200
MSFT	2022-10-27	231.039993	233.690002	225.779999	226.75	40424600
MSFT	2022-10-28	226.240005	236.600006	226.050003	235.869995	40647700
MSFT	2022-10-31	233.759995	234.919998	231.149994	232.130005	28357300
MSFT	2022-11-01	234.600006	235.740005	227.330002	228.169998	30592300
MSFT	2022-11-02	229.460007	231.300003	220.039993	220.100006	38407000
MSFT	2022-11-03	220.089996	220.410004	213.979996	214.25	36633900
MSFT	2022-11-04	217.550003	221.589996	213.429993	221.389999	36789100
MSFT	2022-11-07	221.990005	228.410004	221.279999	227.869995	33498000
MSFT	2022-11-08	228.699997	231.649994	225.839996	228.869995	28192500
MSFT	2022-11-09	227.369995	228.630005	224.330002	224.509995	27852900
MSFT	2022-11-10	235.429993	243.330002	235.0	242.979996	46268000
MSFT	2022-11-11	242.990005	247.990005	241.929993	247.110001	34620200
MSFT	2022-11-14	241.990005	243.910004	239.210007	241.550003	31123300
MSFT	2022-11-15	245.660004	247.0	240.029999	241.970001	31390100
MSFT	2022-11-16	242.789993	243.800003	240.419998	241.729996	24093300
MSFT	2022-11-17	237.779999	243.25	237.630005	241.679993	23123500
MSFT	2022-11-18	243.509995	243.740005	239.029999	241.220001	27613500
MSFT	2022-11-21	241.429993	244.669998	241.190002	242.050003	26394700
MSFT	2022-11-22	243.589996	245.309998	240.710007	245.029999	19665700
MSFT	2022-11-23	245.110001	248.279999	244.270004	247.580002	19508500
MSFT	2022-11-25	247.309998	248.699997	246.729996	247.490005	9200800
MSFT	2022-11-28	246.080002	246.649994	240.800003	241.759995	24778200
MSFT	2022-11-29	241.399994	242.789993	238.210007	240.330002	17956300
MSFT	2022-11-30	240.570007	255.330002	239.860001	255.139999	47594200
MSFT	2022-12-01	253.869995	256.119995	250.919998	254.690002	26041500
MSFT	2022-12-02	249.820007	256.059998	249.690002	255.020004	21528500
MSFT	2022-12-05	252.009995	253.820007	248.059998	250.199997	23435300
MSFT	2022-12-06	250.820007	251.860001	243.779999	245.119995	22463700
MSFT	2022-12-07	244.830002	246.160004	242.210007	244.369995	20481500
MSFT	2022-12-08	244.839996	248.740005	243.059998	247.399994	22611800
MSFT	2022-12-09	244.699997	248.309998	244.160004	245.419998	20609700
MSFT	2022-12-12	247.449997	252.539993	247.169998	252.509995	30665100
MSFT	2022-12-13	261.690002	263.920013	253.070007	256.920013	42196900
MSFT	2022-12-14	257.130005	262.589996	254.309998	257.220001	35410900
MSFT	2022-12-15	253.720001	254.199997	247.339996	249.009995	35560400
MSFT	2022-12-16	248.550003	249.839996	243.509995	244.690002	86102000
MSFT	2022-12-19	244.860001	245.210007	238.710007	240.449997	29696400
MSFT	2022-12-20	239.399994	242.910004	238.419998	241.800003	25150800
MSFT	2022-12-21	241.690002	245.619995	240.110001	244.429993	23690600
MSFT	2022-12-22	241.259995	241.990005	233.869995	238.190002	28651700
MSFT	2022-12-23	236.110001	238.869995	233.940002	238.729996	21207000
MSFT	2022-12-27	238.699997	238.929993	235.830002	236.960007	16688600
MSFT	2022-12-28	236.889999	239.720001	234.169998	234.529999	17457100
MSFT	2022-12-29	235.649994	241.919998	235.649994	241.009995	19770700
NFLX	2010-01-04	7.931429	7.961429	7.565714	7.64	17239600
NFLX	2010-01-05	7.652857	7.657143	7.258571	7.358571	23753100
NFLX	2010-01-06	7.361429	7.672857	7.197143	7.617143	23290400
NFLX	2010-01-07	7.731429	7.757143	7.462857	7.485714	9955400
NFLX	2010-01-08	7.498571	7.742857	7.465714	7.614286	8180900
NFLX	2010-01-11	7.66	7.704286	7.528571	7.604286	6783700
NFLX	2010-01-12	7.528571	7.582857	7.451429	7.481429	6330100
NFLX	2010-01-13	7.612857	7.754286	7.558571	7.708571	14422100
NFLX	2010-01-14	7.518571	7.575714	7.27	7.284286	17685500
NFLX	2010-01-15	7.245714	7.407143	7.232857	7.278571	13031200
NFLX	2010-01-19	7.25	7.382857	7.242857	7.314286	5302500
NFLX	2010-01-20	7.265714	7.492857	7.221429	7.32	9685200
NFLX	2010-01-21	7.217143	7.454286	7.214286	7.312857	8614900
NFLX	2010-01-22	7.297143	7.484286	7.214286	7.27	9395400
NFLX	2010-01-25	7.292857	7.357143	6.931429	7.018571	13791400
NFLX	2010-01-26	6.96	7.178571	6.937143	7.135714	11343500
NFLX	2010-01-27	7.142857	7.311429	6.992857	7.281429	23347100
NFLX	2010-01-28	8.812857	9.121429	8.675714	9.005714	77352800
NFLX	2010-01-29	8.962857	9.224286	8.792857	8.892857	24604300
NFLX	2010-02-01	8.83	8.981429	8.532857	8.718571	18914000
NFLX	2010-02-02	8.707143	8.878571	8.695714	8.835714	10242400
NFLX	2010-02-03	8.835714	8.982857	8.761429	8.85	8761200
NFLX	2010-02-04	8.764286	8.892857	8.59	8.62	11026400
NFLX	2010-02-05	8.595714	8.715714	8.468571	8.691429	11099200
NFLX	2010-02-08	8.705714	8.815714	8.571429	8.7	9346400
NFLX	2010-02-09	8.722857	8.88	8.71	8.875714	8811600
NFLX	2010-02-10	8.872857	8.918571	8.72	8.784286	5807900
NFLX	2010-02-11	8.744286	9.07	8.728571	9.051429	7203700
NFLX	2010-02-12	9.0	9.025714	8.868571	9.025714	8408400
NFLX	2010-02-16	9.088571	9.287143	9.071429	9.265714	9922500
NFLX	2010-02-17	9.255714	9.255714	9.061429	9.215714	8134000
NFLX	2010-02-18	9.13	9.467143	9.127143	9.442857	8806000
NFLX	2010-02-19	9.407143	9.581429	9.361429	9.521429	8813000
NFLX	2010-02-22	9.577143	9.614286	9.115714	9.324286	35298200
NFLX	2010-02-23	9.265714	9.321429	9.167143	9.192857	13049400
NFLX	2010-02-24	9.244286	9.34	9.165714	9.241429	12005700
NFLX	2010-02-25	9.141429	9.374286	9.014286	9.372857	10717700
NFLX	2010-02-26	9.38	9.547143	9.328571	9.435714	8620500
NFLX	2010-03-01	9.431429	9.964286	9.431429	9.957143	12866700
NFLX	2010-03-02	9.998571	10.0	9.831429	9.854286	11956700
NFLX	2010-03-03	9.447143	9.77	9.374286	9.65	22049300
NFLX	2010-03-04	9.6	9.795714	9.591429	9.715714	7063000
NFLX	2010-03-05	9.75	9.814286	9.575714	9.664286	9117500
NFLX	2010-03-08	9.712857	9.822857	9.688571	9.811429	6064100
NFLX	2010-03-09	9.742857	10.192857	9.735714	9.991429	14179900
NFLX	2010-03-10	10.038571	10.221429	10.01	10.182857	7744800
NFLX	2010-03-11	10.157143	10.227143	10.061429	10.17	8457400
NFLX	2010-03-12	10.021429	10.071429	9.902857	9.997143	9369500
NFLX	2010-03-15	9.997143	9.997143	9.88	9.942857	7012600
NFLX	2010-03-16	9.935714	10.121429	9.935714	10.09	8498000
NFLX	2010-03-17	10.128571	10.248571	10.057143	10.131429	4390400
NFLX	2010-03-18	10.101429	10.161429	10.062857	10.077143	3593100
NFLX	2010-03-19	10.1	10.128571	10.01	10.064286	9905700
NFLX	2010-03-22	10.05	10.428571	10.007143	10.412857	7216300
NFLX	2010-03-23	10.428571	10.498571	10.29	10.422857	4979100
NFLX	2010-03-24	10.418571	10.452857	10.321429	10.338571	3399900
NFLX	2010-03-25	10.382857	10.714286	10.365714	10.505714	8349600
NFLX	2010-03-26	10.504286	10.701429	10.477143	10.614286	5427800
NFLX	2010-03-29	10.7	10.714286	10.521429	10.557143	5602100
NFLX	2010-03-30	10.7	10.807143	10.632857	10.722857	7662200
NFLX	2010-03-31	10.614286	10.722857	10.531429	10.534286	5714800
NFLX	2010-04-01	10.517143	10.814286	10.517143	10.714286	13577200
NFLX	2010-04-05	10.797143	11.437143	10.795714	11.427143	16663500
NFLX	2010-04-06	11.488571	11.995714	11.405714	11.91	27422500
NFLX	2010-04-07	11.727143	11.767143	11.314286	11.39	25214700
NFLX	2010-04-08	11.324286	11.714286	11.324286	11.69	13912500
NFLX	2010-04-09	11.584286	11.785714	11.49	11.774286	11563300
NFLX	2010-04-12	11.757143	11.892857	11.65	11.882857	9430400
NFLX	2010-04-13	11.897143	12.378571	11.857143	12.34	17424400
NFLX	2010-04-14	12.422857	12.728571	12.26	12.51	18056500
NFLX	2010-04-15	12.464286	12.552857	12.214286	12.404286	11999400
NFLX	2010-04-16	12.351429	12.414286	12.025714	12.187143	10971800
NFLX	2010-04-19	12.178571	12.371429	11.824286	12.114286	13470800
NFLX	2010-04-20	12.154286	12.488571	12.122857	12.438571	12414500
NFLX	2010-04-21	12.635714	12.714286	12.198571	12.425714	24311700
NFLX	2010-04-22	13.0	14.641429	12.95	14.321429	90442100
NFLX	2010-04-23	14.287143	14.365714	13.765714	14.247143	29817900
NFLX	2010-04-26	14.348571	15.671429	14.348571	15.452857	47215000
NFLX	2010-04-27	15.01	15.151429	14.518571	14.581429	34263600
NFLX	2010-04-28	14.504286	14.68	13.971429	14.198571	22770300
NFLX	2010-04-29	14.401429	14.85	14.194286	14.738571	18078200
NFLX	2010-04-30	14.835714	14.838571	14.082857	14.128571	13059200
NFLX	2010-05-03	14.28	14.83	14.142857	14.57	13974100
NFLX	2010-05-04	14.288571	14.412857	13.978571	14.194286	15383900
NFLX	2010-05-05	13.93	14.527143	13.744286	14.032857	14749700
NFLX	2010-05-06	13.871429	14.427143	12.857143	13.852857	24448900
NFLX	2010-05-07	13.857143	14.285714	12.918571	13.012857	25908400
NFLX	2010-05-10	13.747143	13.994286	13.572857	13.928571	18567500
NFLX	2010-05-11	13.664286	14.592857	13.654286	14.26	23100700
NFLX	2010-05-12	14.527143	15.415714	14.49	15.404286	27244700
NFLX	2010-05-13	15.492857	17.071428	15.315714	15.715714	71549800
NFLX	2010-05-14	15.071429	15.138571	14.29	14.365714	34964300
NFLX	2010-05-17	14.495714	15.291429	14.472857	15.192857	31577700
NFLX	2010-05-18	15.055714	15.39	14.371429	14.572857	27498100
NFLX	2010-05-19	14.434286	14.927143	13.908571	14.372857	22927100
NFLX	2010-05-20	13.821429	13.995714	13.284286	13.57	28922600
NFLX	2010-05-21	13.061429	14.284286	12.972857	14.21	30009000
NFLX	2010-05-24	14.482857	14.908571	14.287143	14.517143	18433100
NFLX	2010-05-25	13.928571	15.0	13.857143	15.0	23362500
NFLX	2010-05-26	15.35	15.547143	14.797143	14.971429	33401900
NFLX	2010-05-27	15.428571	15.57	15.071429	15.551429	19626600
NFLX	2010-05-28	15.552857	16.277143	15.457143	15.878571	28188300
NFLX	2010-06-01	15.608571	15.882857	15.297143	15.327143	15894900
NFLX	2010-06-02	15.557143	15.865714	14.97	15.825714	18494000
NFLX	2010-06-03	15.991429	16.38143	15.701429	15.978571	18261600
NFLX	2010-06-04	15.697143	16.385714	15.362857	15.682857	21744100
NFLX	2010-06-07	15.685714	16.177143	15.321429	15.594286	26215700
NFLX	2010-06-08	15.867143	16.071428	15.328571	15.761429	24122700
NFLX	2010-06-09	16.139999	16.838572	16.031429	16.49	39731300
NFLX	2010-06-10	16.860001	17.125713	16.624287	16.951429	24768100
NFLX	2010-06-11	16.782858	17.364286	16.657143	17.241428	28693700
NFLX	2010-06-14	17.628571	18.280001	17.542856	18.115713	34783000
NFLX	2010-06-15	17.857143	17.884287	17.46143	17.642857	31710700
NFLX	2010-06-16	17.542856	18.0	17.145714	17.809999	30639700
NFLX	2010-06-17	17.935715	18.257143	17.771429	17.98	18610900
NFLX	2010-06-18	17.99	18.157143	17.78857	18.059999	17446100
NFLX	2010-06-21	18.005714	18.1	16.771429	16.998571	26078500
NFLX	2010-06-22	17.074286	17.200001	16.297144	16.632856	27733300
NFLX	2010-06-23	16.821428	17.0	16.28857	16.824286	14732900
NFLX	2010-06-24	16.697144	16.837143	16.372856	16.464287	13636700
NFLX	2010-06-25	16.487143	16.945715	16.071428	16.854286	18129300
NFLX	2010-06-28	16.952856	17.125713	16.602858	16.80143	11553500
NFLX	2010-06-29	16.488571	16.547144	16.01	16.082857	20429500
NFLX	2010-06-30	15.712857	16.184286	15.427143	15.521429	26104400
NFLX	2010-07-01	15.542857	15.78	14.752857	15.665714	22759800
NFLX	2010-07-02	15.808571	15.92	15.185714	15.297143	11218200
NFLX	2010-07-06	15.628571	15.915714	15.184286	15.324286	15773800
NFLX	2010-07-07	15.545714	16.928572	15.325714	16.927143	28483700
NFLX	2010-07-08	17.145714	17.535713	16.455713	16.71143	26282900
NFLX	2010-07-09	16.597143	16.834286	16.325714	16.790001	12726000
NFLX	2010-07-12	16.85	17.214287	16.728571	17.054285	13410600
NFLX	2010-07-13	17.345715	17.387142	16.835714	17.274286	17581200
NFLX	2010-07-14	17.217142	17.714287	17.014286	17.571428	13643700
NFLX	2010-07-15	17.38143	17.464287	17.034286	17.30143	15295700
NFLX	2010-07-16	17.242857	17.282858	16.821428	16.912857	14473200
NFLX	2010-07-19	16.824286	17.161428	16.450001	16.985714	13239100
NFLX	2010-07-20	16.735714	17.271429	16.364286	17.19857	17623900
NFLX	2010-07-21	17.435715	17.657143	16.982857	17.092857	33055400
NFLX	2010-07-22	15.642857	16.067142	14.535714	14.794286	95617900
NFLX	2010-07-23	14.997143	15.535714	14.601429	15.385714	33507600
NFLX	2010-07-26	15.501429	15.57	14.508571	14.684286	32959500
NFLX	2010-07-27	15.0	15.065714	14.647143	14.87	22699600
NFLX	2010-07-28	14.827143	14.908571	14.242857	14.33	34626900
NFLX	2010-07-29	14.36	14.45	13.618571	14.002857	35392700
NFLX	2010-07-30	14.241429	14.74	14.077143	14.65	30704800
NFLX	2010-08-02	14.86	15.0	14.424286	14.554286	24295600
NFLX	2010-08-03	14.437143	14.961429	14.104286	14.915714	30139200
NFLX	2010-08-04	14.995714	15.5	14.957143	15.447143	24243100
NFLX	2010-08-05	15.318571	15.814286	15.071429	15.79	24296300
NFLX	2010-08-06	15.527143	16.964287	15.411429	16.902857	48693400
NFLX	2010-08-09	16.857143	16.992857	16.372856	16.700001	21420000
NFLX	2010-08-10	16.200001	18.068571	16.171429	17.85857	90987400
NFLX	2010-08-11	17.431429	18.345715	17.335714	18.067142	71350300
NFLX	2010-08-12	17.77857	19.114286	17.717142	19.007143	71959300
NFLX	2010-08-13	18.917143	19.195715	18.610001	18.894285	47224800
NFLX	2010-08-16	18.805714	19.700001	18.668571	19.602858	42668500
NFLX	2010-08-17	19.928572	20.128571	18.935715	18.995714	59518900
NFLX	2010-08-18	18.428572	18.592857	17.905714	17.957144	59725400
NFLX	2010-08-19	17.678572	18.53857	17.655714	18.32	46575900
NFLX	2010-08-20	18.24	18.68	18.215714	18.565714	24221400
NFLX	2010-08-23	18.642857	18.925714	18.071428	18.128571	26871600
NFLX	2010-08-24	17.940001	17.950001	17.29143	17.325714	36478400
NFLX	2010-08-25	17.144285	17.837143	17.092857	17.75	20053600
NFLX	2010-08-26	17.984285	18.244286	17.768572	17.977142	28499100
NFLX	2010-08-27	18.049999	18.225714	17.554285	18.014286	21134400
NFLX	2010-08-30	17.892857	17.957144	17.51	17.585714	18643100
NFLX	2010-08-31	17.408571	18.135714	17.401428	17.931429	24219300
NFLX	2010-09-01	18.695715	19.464287	18.444286	19.272858	58268000
NFLX	2010-09-02	19.185715	19.797144	18.944286	19.714287	36800400
NFLX	2010-09-03	20.0	20.357143	19.72143	19.782858	34800500
NFLX	2010-09-07	19.701429	20.421429	19.657143	20.255714	32400200
NFLX	2010-09-08	20.512857	21.105715	20.482857	20.857143	38980200
NFLX	2010-09-09	21.185715	21.39143	20.685715	20.811428	27959400
NFLX	2010-09-10	20.947144	20.981428	20.628571	20.879999	18475100
NFLX	2010-09-13	21.344286	21.421429	21.0	21.134287	23407300
NFLX	2010-09-14	21.102858	21.27	20.871429	20.950001	20414100
NFLX	2010-09-15	20.941429	20.941429	20.374287	20.445715	24116400
NFLX	2010-09-16	20.392857	20.5	20.018572	20.071428	28531300
NFLX	2010-09-17	20.34	20.35	20.002857	20.065714	23191000
NFLX	2010-09-20	20.285713	20.571428	20.002857	20.412857	37009000
NFLX	2010-09-21	20.5	21.228571	20.444286	21.02857	32460400
NFLX	2010-09-22	21.440001	22.424286	21.328571	22.418571	62444900
NFLX	2010-09-23	22.68	23.388571	22.63143	22.924286	81991000
NFLX	2010-09-24	23.445715	23.874287	23.0	23.172857	65331000
NFLX	2010-09-27	22.928572	23.737143	22.768572	23.57	41696900
NFLX	2010-09-28	23.549999	23.57	22.784286	23.122856	38302600
NFLX	2010-09-29	22.912857	24.392857	22.888571	24.375713	54484500
NFLX	2010-09-30	24.549999	24.914286	23.125713	23.165714	72002700
NFLX	2010-10-01	22.942858	22.957144	21.972857	22.094286	58912700
NFLX	2010-10-04	21.860001	22.684286	21.652857	22.341429	47406800
NFLX	2010-10-05	22.785713	22.85857	22.030001	22.308571	41052900
NFLX	2010-10-06	22.07	22.678572	21.20857	21.467142	47487300
NFLX	2010-10-07	21.524286	22.012857	21.262857	21.632856	28767900
NFLX	2010-10-08	21.719999	21.857143	21.15	21.377144	24377500
NFLX	2010-10-11	21.534286	22.354286	21.46143	21.955713	28622300
NFLX	2010-10-12	21.959999	22.261429	21.644285	22.19857	25449200
NFLX	2010-10-13	22.585714	22.785713	22.001429	22.087143	22960700
NFLX	2010-10-14	21.987143	22.394285	21.648571	21.825714	21929600
NFLX	2010-10-15	21.932858	22.261429	21.722857	22.245714	24075100
NFLX	2010-10-18	22.344286	22.378571	21.717142	21.857143	19976600
NFLX	2010-10-19	21.472857	21.775715	21.049999	21.332857	25627700
NFLX	2010-10-20	21.428572	22.252857	21.142857	21.878571	63282100
NFLX	2010-10-21	24.219999	24.991428	23.797144	24.67	111769000
NFLX	2010-10-22	23.871429	24.497143	23.705713	24.014286	49298900
NFLX	2010-10-25	24.175714	24.264286	23.58	23.834286	25864300
NFLX	2010-10-26	23.871429	25.651428	23.864286	25.374287	73645600
NFLX	2010-10-27	25.614286	26.39143	25.08	25.5	64831200
NFLX	2010-10-28	25.571428	25.602858	24.72143	25.1	26392100
NFLX	2010-10-29	24.991428	25.114286	24.188572	24.795713	41610800
NFLX	2010-11-01	24.85	24.857143	23.671429	23.91	34553400
NFLX	2010-11-02	23.812857	24.768572	23.794287	24.515715	38203200
NFLX	2010-11-03	24.662857	24.862858	24.147142	24.494286	27377000
NFLX	2010-11-04	24.764286	24.775715	23.799999	23.974285	41218800
NFLX	2010-11-05	24.405714	24.415714	23.837143	24.014286	21994000
NFLX	2010-11-08	23.832857	24.362858	23.60857	24.161428	28799400
NFLX	2010-11-09	24.25	24.985714	24.202856	24.351429	40275900
NFLX	2010-11-10	24.285713	25.322857	24.092857	25.267143	38518900
NFLX	2010-11-11	24.988571	25.527143	24.792856	25.02	29417500
NFLX	2010-11-12	24.941429	25.27	24.299999	24.714287	29166900
NFLX	2010-11-15	24.561428	24.79143	23.954287	24.042856	31976700
NFLX	2010-11-16	23.822857	24.175714	23.367144	23.628571	27365800
NFLX	2010-11-17	23.530001	24.072857	23.431429	23.811428	18810400
NFLX	2010-11-18	24.227142	24.4	24.002857	24.047144	17776500
NFLX	2010-11-19	24.05143	24.75	23.972857	24.719999	22594600
NFLX	2010-11-22	25.867144	26.957144	25.857143	26.902857	71804600
NFLX	2010-11-23	26.604286	27.442858	26.577143	26.815714	47708500
NFLX	2010-11-24	27.272858	27.404285	26.688572	26.967142	28202300
NFLX	2010-11-26	26.907143	27.497143	26.828571	27.414286	21292600
NFLX	2010-11-29	27.715714	28.571428	27.5	28.417143	49387800
NFLX	2010-11-30	28.285713	29.542856	27.935715	29.414286	83170500
NFLX	2010-12-01	29.688572	29.89143	28.267143	28.591429	74986800
NFLX	2010-12-02	27.747143	28.064285	27.334286	27.63143	59782800
NFLX	2010-12-03	27.815714	27.885714	26.371429	26.492857	62869800
NFLX	2010-12-06	26.701429	27.667143	26.612858	27.638571	47777100
NFLX	2010-12-07	28.178572	28.485714	27.072857	27.115713	49305200
NFLX	2010-12-08	26.444286	26.927143	25.912857	26.889999	73343900
NFLX	2010-12-09	27.142857	27.44857	26.512857	27.292856	47335400
NFLX	2010-12-10	28.197144	28.281429	27.5	27.804285	47511800
NFLX	2010-12-13	27.507143	27.515715	26.071428	26.257143	50047200
NFLX	2010-12-14	25.877144	26.1	25.30143	25.492857	63529900
NFLX	2010-12-15	25.465714	25.917143	25.08	25.5	44511600
NFLX	2010-12-16	25.507143	26.104286	25.47143	25.950001	34080900
NFLX	2010-12-17	26.151428	26.357143	25.655714	25.717142	103407500
NFLX	2010-12-20	25.828571	25.864286	25.219999	25.435715	32995900
NFLX	2010-12-21	25.809999	26.644285	25.644285	26.605715	40583900
NFLX	2010-12-22	26.731428	27.10857	26.371429	26.478571	29177400
NFLX	2010-12-23	26.482857	26.484285	25.935715	26.36857	21014700
NFLX	2010-12-27	25.735714	25.834286	25.394285	25.715714	26189100
NFLX	2010-12-28	25.59	26.338572	25.502857	26.238571	27215300
NFLX	2010-12-29	26.292856	26.357143	25.74	25.752857	19399100
NFLX	2010-12-30	25.714287	25.764286	25.531429	25.685715	14743400
NFLX	2010-12-31	25.578571	25.677143	25.075714	25.1	21562800
NFLX	2011-01-03	25.0	25.838572	24.785713	25.487143	39956000
NFLX	2011-01-04	25.907143	26.414286	25.469999	25.91	44065700
NFLX	2011-01-05	25.878571	26.112858	25.530001	25.675714	31799600
NFLX	2011-01-06	25.168571	25.67	25.092857	25.427143	31991400
NFLX	2011-01-07	25.524286	25.792856	25.197144	25.614286	22155000
NFLX	2011-01-10	25.671429	26.85	25.597143	26.84	43674400
NFLX	2011-01-11	27.059999	27.328571	26.53857	26.664286	32522700
NFLX	2011-01-12	26.85857	27.0	26.392857	26.985714	21098700
NFLX	2011-01-13	26.92	27.478571	26.714287	27.355715	29903300
NFLX	2011-01-14	27.258572	27.607143	26.969999	27.354286	19575500
NFLX	2011-01-18	27.352858	27.834286	27.081429	27.668571	18580800
NFLX	2011-01-19	27.544287	27.692858	27.002857	27.267143	21740600
NFLX	2011-01-20	26.688572	26.889999	25.9	26.428572	38231200
NFLX	2011-01-21	26.408571	26.511429	25.955713	26.012857	24908100
NFLX	2011-01-24	25.712856	26.345715	25.152857	26.280001	26971700
NFLX	2011-01-25	26.14143	26.692858	25.937143	26.677143	21464100
NFLX	2011-01-26	26.771429	26.798571	25.975714	26.147142	59841600
NFLX	2011-01-27	29.592857	30.255714	29.225714	30.124287	129042200
NFLX	2011-01-28	30.241428	31.142857	29.807142	31.139999	62805400
NFLX	2011-01-31	30.442858	30.93	30.037144	30.582857	41064100
NFLX	2011-02-01	30.661428	30.968571	30.292856	30.414286	28660800
NFLX	2011-02-02	29.818571	30.524286	29.75	30.18	33358500
NFLX	2011-02-03	30.15	30.474285	29.959999	30.212856	21245700
NFLX	2011-02-04	30.422857	31.571428	30.29143	31.438572	44262400
NFLX	2011-02-07	31.827143	31.83	31.122856	31.145714	25432400
NFLX	2011-02-08	31.178572	31.19857	30.877144	31.09	17367700
NFLX	2011-02-09	31.04143	31.997143	31.04143	31.755714	28954100
NFLX	2011-02-10	31.567142	32.142857	31.472857	31.885714	21756700
NFLX	2011-02-11	32.034286	33.085712	31.988571	33.009998	46299400
NFLX	2011-02-14	33.668571	35.364285	33.509998	35.364285	78523900
NFLX	2011-02-15	34.784286	34.950001	34.001431	34.398571	48073900
NFLX	2011-02-16	34.672855	34.984287	33.762856	33.959999	45555300
NFLX	2011-02-17	33.695713	34.542858	33.437141	33.66143	39449200
NFLX	2011-02-18	33.968571	34.052856	33.055714	33.644287	32113200
NFLX	2011-02-22	32.195713	32.772858	31.530001	31.657143	55374200
NFLX	2011-02-23	30.792856	31.128571	29.341429	30.171429	68933200
NFLX	2011-02-24	30.357143	30.912857	30.040001	30.74	31628800
NFLX	2011-02-25	30.661428	31.07	30.15	30.348572	29468600
NFLX	2011-02-28	30.549999	30.615713	29.0	29.524286	40524400
NFLX	2011-03-01	29.457144	29.637142	28.678572	29.232857	39839100
NFLX	2011-03-02	29.285713	29.642857	28.821428	29.175714	33028800
NFLX	2011-03-03	29.5	29.584286	28.621429	29.052856	35263200
NFLX	2011-03-04	29.107143	30.182858	29.107143	30.102858	44178400
NFLX	2011-03-07	30.675714	30.69857	29.178572	29.628571	37129400
NFLX	2011-03-08	28.6	28.892857	27.765715	27.921429	68000100
NFLX	2011-03-09	27.898571	28.491428	27.302856	27.57	50239000
NFLX	2011-03-10	27.297144	29.105715	26.984285	28.574286	69890100
NFLX	2011-03-11	28.888571	29.32	28.587143	29.219999	35978600
NFLX	2011-03-14	29.032858	29.571428	28.402857	28.742857	29913800
NFLX	2011-03-15	28.925714	31.314285	28.857143	31.015715	76736800
NFLX	2011-03-16	31.575714	31.91	30.321428	30.548571	59555300
NFLX	2011-03-17	30.991428	31.38143	30.407143	30.557142	28709800
NFLX	2011-03-18	30.508572	30.634287	29.617144	29.914286	38354400
NFLX	2011-03-21	30.264286	30.954287	29.65	30.405714	32550000
NFLX	2011-03-22	31.53857	31.814285	31.142857	31.627144	46892300
NFLX	2011-03-23	31.72143	32.857143	31.23	32.722858	57878800
NFLX	2011-03-24	33.139999	33.302856	32.331429	32.732857	43992900
NFLX	2011-03-25	32.422855	33.144287	32.368572	32.85857	30192400
NFLX	2011-03-28	33.357143	34.471428	33.334286	33.902859	51343600
NFLX	2011-03-29	33.995712	34.125713	33.57143	33.91143	26824700
NFLX	2011-03-30	34.098572	34.595715	33.867142	33.992859	27037500
NFLX	2011-03-31	33.897144	34.242859	33.577145	33.968571	24822700
NFLX	2011-04-01	34.42857	34.919998	34.342857	34.584286	37766400
NFLX	2011-04-04	34.975716	35.315716	34.681431	34.959999	24021900
NFLX	2011-04-05	34.942856	35.521427	34.610001	34.889999	26569200
NFLX	2011-04-06	35.42857	35.554287	34.045715	34.281429	40247200
NFLX	2011-04-07	33.625713	33.781429	33.004288	33.422855	41850200
NFLX	2011-04-08	33.705715	34.242859	33.241428	33.55143	38601500
NFLX	2011-04-11	33.254288	33.672855	32.354286	32.594288	31331300
NFLX	2011-04-12	32.124287	33.417145	32.058571	33.417145	40469800
NFLX	2011-04-13	33.782856	34.121429	33.181431	34.107143	30430400
NFLX	2011-04-14	33.997143	34.349998	33.392857	33.818569	35948500
NFLX	2011-04-15	33.804287	33.851429	33.318569	33.64143	21938700
NFLX	2011-04-18	33.144287	33.452858	32.574287	33.332855	21769300
NFLX	2011-04-19	33.395714	34.612858	33.122856	34.507141	36087800
NFLX	2011-04-20	34.77	35.072857	34.201427	34.918571	29532300
NFLX	2011-04-21	34.877144	36.045715	34.798573	36.031429	36942500
NFLX	2011-04-25	36.387142	36.425713	35.42857	35.952858	71051400
NFLX	2011-04-26	33.872856	34.604286	32.471428	32.701427	110663700
NFLX	2011-04-27	32.667145	33.80143	32.164288	33.708572	56493500
NFLX	2011-04-28	33.285713	34.205715	33.234287	33.48143	30851800
NFLX	2011-04-29	33.257141	33.638573	33.099998	33.238571	21412300
NFLX	2011-05-02	34.031429	34.267143	33.485714	33.884285	35550200
NFLX	2011-05-03	33.669998	33.705715	32.57143	33.034286	32200000
NFLX	2011-05-04	33.114285	33.142857	32.185715	32.741428	33527900
NFLX	2011-05-05	32.341431	33.397144	32.317142	32.901428	27300000
NFLX	2011-05-06	33.252857	33.305714	32.714287	32.781429	22122800
NFLX	2011-05-09	33.114285	33.828571	33.05143	33.772858	28853300
NFLX	2011-05-10	33.880001	34.214287	33.572857	33.947144	26876500
NFLX	2011-05-11	34.150002	34.642857	34.001431	34.381428	33600000
NFLX	2011-05-12	34.457142	35.25	34.19857	35.110001	36400000
NFLX	2011-05-13	34.875713	35.66	34.761429	35.217144	35317100
NFLX	2011-05-16	35.142857	35.152859	33.471428	33.869999	33921300
NFLX	2011-05-17	33.57143	34.011429	33.015713	33.848572	29656200
NFLX	2011-05-18	33.914288	34.814285	33.894287	34.648571	30947000
NFLX	2011-05-19	34.785713	35.055714	34.442856	34.675713	23732800
NFLX	2011-05-20	34.511429	35.27	34.451427	35.128571	30755900
NFLX	2011-05-23	34.717144	35.697144	34.285713	35.404285	35000000
NFLX	2011-05-24	35.69857	36.097141	35.23143	35.371429	31802400
NFLX	2011-05-25	35.419998	37.134285	35.310001	37.067142	55647900
NFLX	2011-05-26	37.042858	37.982857	36.937141	37.67857	41690600
NFLX	2011-05-27	37.785713	37.869999	37.360001	37.787144	19627300
NFLX	2011-05-31	38.17857	38.685715	37.771427	38.685715	33658800
NFLX	2011-06-01	38.495712	39.091431	37.92857	38.18	41684300
NFLX	2011-06-02	38.007141	38.997143	37.73143	38.814285	30041200
NFLX	2011-06-03	38.57143	39.462856	38.5	39.099998	34934900
NFLX	2011-06-06	39.052856	39.671429	37.23	37.512856	45899000
NFLX	2011-06-07	37.535713	38.205715	37.254288	37.669998	36411200
NFLX	2011-06-08	37.60857	37.919998	36.92857	37.465714	27864200
NFLX	2011-06-09	37.459999	37.782856	36.885715	37.509998	21591500
NFLX	2011-06-10	37.374287	37.799999	36.831429	36.945713	30501800
NFLX	2011-06-13	37.111427	37.57143	36.39143	36.745712	23246300
NFLX	2011-06-14	37.114285	37.371429	36.562859	37.304287	21319200
NFLX	2011-06-15	37.068569	37.53857	36.612858	36.73143	22248100
NFLX	2011-06-16	36.635715	36.812859	34.894287	35.614285	39373600
NFLX	2011-06-17	35.864285	35.977142	34.957142	35.095715	28554400
NFLX	2011-06-20	34.55143	35.401428	34.302856	35.09	19649000
NFLX	2011-06-21	35.098572	36.400002	34.694286	36.235714	21613900
NFLX	2011-06-22	35.971428	36.177143	35.382858	35.522858	21876400
NFLX	2011-06-23	35.02	37.264286	34.957142	36.531429	36745800
NFLX	2011-06-24	36.714287	37.214287	36.298573	36.708572	34063400
NFLX	2011-06-27	36.414288	37.494286	35.94857	37.16	23160200
NFLX	2011-06-28	37.417145	38.084286	37.224285	37.869999	16490600
NFLX	2011-06-29	38.14143	38.39143	37.57143	37.848572	18239900
NFLX	2011-06-30	37.814285	37.857143	37.257141	37.527142	17966900
NFLX	2011-07-01	37.437141	38.322857	37.437141	38.284286	27940500
NFLX	2011-07-05	39.42857	41.604286	39.387142	41.375713	62904100
NFLX	2011-07-06	40.950001	41.682858	40.642857	41.565716	32587800
NFLX	2011-07-07	41.918571	42.478573	41.66143	41.774284	26770100
NFLX	2011-07-08	41.18	42.257141	41.017143	42.162857	20738200
NFLX	2011-07-11	42.118572	43.07143	40.985714	41.534286	36917300
NFLX	2011-07-12	41.704285	42.327145	40.971428	41.610001	36339800
NFLX	2011-07-13	42.957142	43.541428	42.371429	42.675713	49245000
NFLX	2011-07-14	42.785713	42.857143	40.751431	40.945713	40881400
NFLX	2011-07-15	41.137142	41.392857	40.23143	40.990002	28459200
NFLX	2011-07-18	40.351429	40.352856	39.177143	39.857143	28844200
NFLX	2011-07-19	40.57143	41.330002	40.562859	41.041428	19149200
NFLX	2011-07-20	40.42857	40.700001	39.717144	40.200001	19914300
NFLX	2011-07-21	40.214287	40.682858	39.30143	39.401428	22668800
NFLX	2011-07-22	38.998569	39.814285	38.650002	39.511429	23739800
NFLX	2011-07-25	40.081429	40.785713	39.628571	40.218571	52708600
NFLX	2011-07-26	36.514286	38.327145	35.922855	38.130001	97017900
NFLX	2011-07-27	38.509998	39.142857	38.171429	38.488571	38229100
NFLX	2011-07-28	37.761429	38.672855	37.587143	38.08857	28319200
NFLX	2011-07-29	37.298573	38.102856	37.214287	37.998569	23352000
NFLX	2011-08-01	38.362858	38.5	36.965714	37.625713	25886700
NFLX	2011-08-02	37.39143	38.228573	36.705715	36.742859	23356200
NFLX	2011-08-03	36.785713	37.357143	35.875713	37.142857	24917200
NFLX	2011-08-04	36.721428	37.181431	34.965714	35.110001	33214300
NFLX	2011-08-05	35.505714	35.83857	33.775715	34.444286	37859500
NFLX	2011-08-08	32.849998	33.665714	31.642857	32.377144	37291800
NFLX	2011-08-09	32.451427	34.299999	32.01857	33.971428	36947400
NFLX	2011-08-10	33.357143	34.284286	33.02	33.202858	22071700
NFLX	2011-08-11	33.587143	35.099998	33.372856	34.732857	21564900
NFLX	2011-08-12	35.291428	35.407143	34.581429	34.857143	18046000
NFLX	2011-08-15	35.095715	35.254288	33.744286	35.182858	23191000
NFLX	2011-08-16	34.904285	35.048573	33.700001	34.148571	18447100
NFLX	2011-08-17	34.372856	34.439999	32.648571	33.177143	25797100
NFLX	2011-08-18	31.914286	32.285713	30.71143	31.068571	34983900
NFLX	2011-08-19	30.624287	31.571428	29.285713	29.315714	32870600
NFLX	2011-08-22	30.338572	30.338572	29.049999	29.315714	33551000
NFLX	2011-08-23	29.571428	31.392857	29.155714	31.362858	29471400
NFLX	2011-08-24	31.29143	31.428572	29.928572	30.861429	30849700
NFLX	2011-08-25	31.112858	31.95857	30.63143	30.832857	26050500
NFLX	2011-08-26	30.625713	31.785713	30.357143	31.69857	25616500
NFLX	2011-08-29	32.424286	32.425713	31.75	32.148571	19516000
NFLX	2011-08-30	32.07143	34.115715	31.928572	33.754288	31488800
NFLX	2011-08-31	34.132858	34.554287	32.984287	33.572857	27595400
NFLX	2011-09-01	33.504288	34.07143	33.218571	33.324287	21085400
NFLX	2011-09-02	29.815714	30.69857	29.66	30.444286	55624100
NFLX	2011-09-06	29.871429	31.27857	29.818571	31.252857	28156800
NFLX	2011-09-07	31.64143	31.71143	30.367144	30.857143	29697500
NFLX	2011-09-08	30.58	31.25	29.972857	30.171429	27562500
NFLX	2011-09-09	30.031429	30.299999	29.027143	29.138571	31879400
NFLX	2011-09-12	28.758572	30.09	28.374287	30.007143	31899000
NFLX	2011-09-13	29.994286	29.997143	29.15	29.821428	21983500
NFLX	2011-09-14	29.867144	30.178572	29.345715	29.815714	18268600
NFLX	2011-09-15	25.247143	26.485714	24.018572	24.178572	148744400
NFLX	2011-09-16	23.97143	24.0	22.02	22.17	124931800
NFLX	2011-09-19	22.384287	23.284286	20.370001	20.535713	139805400
NFLX	2011-09-20	20.200001	20.425714	18.481428	18.575714	224343000
NFLX	2011-09-21	18.625713	19.182858	17.860001	18.357143	158463900
NFLX	2011-09-22	18.875713	18.985714	17.892857	18.361429	115101000
NFLX	2011-09-23	18.292856	19.17	18.217142	18.48	74465300
NFLX	2011-09-26	19.459999	19.697144	18.08	18.888571	80972500
NFLX	2011-09-27	19.197144	19.284286	18.059999	18.212856	77775600
NFLX	2011-09-28	18.362858	18.9	18.081429	18.162857	56025200
NFLX	2011-09-29	18.295713	18.347143	15.391429	16.17	135921800
NFLX	2011-09-30	15.602857	16.535713	15.375714	16.181429	76881700
NFLX	2011-10-03	16.44857	17.134287	16.088572	16.178572	59146500
NFLX	2011-10-04	16.382856	16.714287	15.714286	16.414286	50512000
NFLX	2011-10-05	16.512857	17.122856	16.0	17.10857	52418800
NFLX	2011-10-06	17.1	17.75	16.925714	17.605715	40497100
NFLX	2011-10-07	17.571428	17.74	16.714287	16.744286	40393500
NFLX	2011-10-10	18.222857	18.357143	15.33	15.945714	151744600
NFLX	2011-10-11	15.617143	15.848571	14.732857	15.522857	141077300
NFLX	2011-10-12	15.628571	16.605715	15.295714	16.231428	72188200
NFLX	2011-10-13	16.085714	16.995714	15.892857	16.715714	69115200
NFLX	2011-10-14	17.352858	17.428572	16.342857	16.577143	49319200
NFLX	2011-10-17	16.558571	17.035713	16.46143	16.761429	39347000
NFLX	2011-10-18	16.75	16.784286	15.797143	15.962857	42016100
NFLX	2011-10-19	15.808571	16.298571	15.084286	15.631429	60456900
NFLX	2011-10-20	15.721429	15.998571	15.582857	15.925714	25578000
NFLX	2011-10-21	16.241428	16.732857	15.848571	16.719999	43923600
NFLX	2011-10-24	17.014286	17.182858	16.442858	16.977142	120460200
NFLX	2011-10-25	10.7	11.341429	10.607143	11.052857	315541800
NFLX	2011-10-26	11.247143	11.631429	10.771429	11.342857	148733900
NFLX	2011-10-27	11.74	11.817143	11.321429	11.551429	71190000
NFLX	2011-10-28	11.468571	12.094286	11.371429	12.02	57769600
NFLX	2011-10-31	11.948571	12.012857	11.635714	11.725714	39653600
NFLX	2011-11-01	11.444286	11.571429	11.248571	11.441429	33016200
NFLX	2011-11-02	11.53	12.057143	11.444286	11.912857	41384000
NFLX	2011-11-03	12.018571	13.228571	11.685714	13.184286	94685500
NFLX	2011-11-04	13.067143	13.27	12.535714	12.86	84483700
NFLX	2011-11-07	13.0	13.405714	12.854286	12.975714	47485200
NFLX	2011-11-08	13.032857	13.228571	12.807143	12.924286	31906000
NFLX	2011-11-09	12.714286	12.92	12.571429	12.578571	28756000
NFLX	2011-11-10	12.755714	12.9	12.12	12.16	39614400
NFLX	2011-11-11	12.271429	12.564286	11.957143	12.535714	38140200
NFLX	2011-11-14	12.57	12.585714	12.207143	12.245714	21811300
NFLX	2011-11-15	12.164286	12.435714	12.071429	12.325714	21372400
NFLX	2011-11-16	12.351429	12.351429	11.555714	11.597143	34560400
NFLX	2011-11-17	11.538571	11.571429	10.827143	10.922857	52823400
NFLX	2011-11-18	10.957143	11.285714	10.862857	11.151429	34729100
NFLX	2011-11-21	11.0	11.425714	10.465714	10.638571	44408000
NFLX	2011-11-22	9.887143	10.6	9.857143	10.064286	106696800
NFLX	2011-11-23	9.95	10.111429	9.774286	9.785714	44626400
NFLX	2011-11-25	9.738571	9.945714	8.985714	9.122857	38045000
NFLX	2011-11-28	9.6	10.108571	9.544286	9.992857	56503300
NFLX	2011-11-29	9.904286	9.912857	9.378571	9.652857	50081500
NFLX	2011-11-30	9.861429	9.902857	8.91	9.218571	108332700
NFLX	2011-12-01	9.202857	9.777143	9.142857	9.595714	52402700
NFLX	2011-12-02	9.46	9.698571	9.301429	9.481429	39710300
NFLX	2011-12-05	9.564286	10.272857	9.328571	10.017143	67872000
NFLX	2011-12-06	10.011429	10.11	9.544286	9.734286	59470600
NFLX	2011-12-07	9.757143	10.395714	9.642857	10.28	59046400
NFLX	2011-12-08	10.218571	10.421429	9.87	9.917143	46216100
NFLX	2011-12-09	9.934286	10.24	9.932857	10.127143	32909100
NFLX	2011-12-12	9.962857	10.975714	9.931429	10.751429	93400300
NFLX	2011-12-13	10.778571	11.084286	10.228571	10.301429	72621500
NFLX	2011-12-14	9.94	10.235714	9.845714	10.148571	37184000
NFLX	2011-12-15	10.228571	10.28	9.914286	9.96	26247200
NFLX	2011-12-16	10.027143	10.121429	9.88	9.974286	32560500
NFLX	2011-12-19	9.97	9.97	9.561429	9.592857	24200400
NFLX	2011-12-20	9.807143	10.227143	9.745714	10.2	30880500
NFLX	2011-12-21	10.184286	10.344286	10.027143	10.138571	25386900
NFLX	2011-12-22	10.16	10.628571	10.16	10.548571	25860800
NFLX	2011-12-23	10.59	10.654286	10.328571	10.374286	22556100
NFLX	2011-12-27	10.328571	10.355714	10.028571	10.085714	21940800
NFLX	2011-12-28	10.074286	10.142857	9.795714	9.885714	23597000
NFLX	2011-12-29	9.854286	9.984286	9.658571	9.9	26163200
NFLX	2011-12-30	9.872857	10.084286	9.832857	9.898571	21809200
NFLX	2012-01-03	10.04	10.388571	10.018571	10.32	29213800
NFLX	2012-01-04	10.335714	11.567143	10.258571	11.492857	100489900
NFLX	2012-01-05	11.345714	11.694286	11.04	11.328571	86552900
NFLX	2012-01-06	11.302857	12.471429	11.242857	12.327143	125610800
NFLX	2012-01-09	12.801429	14.235714	12.448571	14.025714	214073300
NFLX	2012-01-10	14.257143	14.262857	13.214286	13.69	146335000
NFLX	2012-01-11	13.57	13.657143	13.064286	13.164286	87148600
NFLX	2012-01-12	13.211429	13.338571	12.742857	13.164286	61243000
NFLX	2012-01-13	13.067143	13.792857	12.885714	13.482857	88839100
NFLX	2012-01-17	13.714286	13.978571	13.475714	13.531429	58832200
NFLX	2012-01-18	13.311429	14.131429	13.178571	14.077143	66091200
NFLX	2012-01-19	14.237143	14.942857	14.237143	14.78	78789900
NFLX	2012-01-20	14.657143	14.967143	14.241429	14.32	53860800
NFLX	2012-01-23	14.101429	14.231429	13.371429	13.422857	61086900
NFLX	2012-01-24	13.157143	13.527143	13.068571	13.238571	41929300
NFLX	2012-01-25	13.242857	13.642857	13.092857	13.577143	77953400
NFLX	2012-01-26	16.271429	17.052856	16.008572	16.572857	158944100
NFLX	2012-01-27	16.542856	17.712856	16.325714	17.684286	102228700
NFLX	2012-01-30	17.822857	18.497143	17.602858	17.918571	105826000
NFLX	2012-01-31	17.855715	17.927143	16.821428	17.171429	84273700
NFLX	2012-02-01	17.344286	17.678572	16.892857	17.567142	52306800
NFLX	2012-02-02	17.642857	17.964287	17.464287	17.714287	41126400
NFLX	2012-02-03	17.857143	18.212856	17.620001	18.061428	46788000
NFLX	2012-02-06	17.602858	18.657143	17.407143	18.464287	81617200
NFLX	2012-02-07	18.389999	19.061428	18.115713	18.268572	81435200
NFLX	2012-02-08	17.981428	18.19857	17.632856	17.714287	51012500
NFLX	2012-02-09	17.772858	18.139999	17.450001	17.834286	40514600
NFLX	2012-02-10	17.72143	18.035713	17.552856	17.704287	33901000
NFLX	2012-02-13	17.852858	17.854286	16.875713	16.9	52550400
NFLX	2012-02-14	16.998571	17.75	16.935715	17.581429	52407600
NFLX	2012-02-15	17.661428	17.902857	17.298571	17.437143	37126600
NFLX	2012-02-16	17.45857	17.732857	17.142857	17.415714	40575500
NFLX	2012-02-17	17.447144	17.552856	17.15	17.407143	25934300
NFLX	2012-02-21	17.692858	18.021429	16.668571	16.771429	80490900
NFLX	2012-02-22	16.415714	16.428572	15.505714	16.057142	93191700
NFLX	2012-02-23	15.935714	16.307142	15.88	16.14143	39762100
NFLX	2012-02-24	16.125713	16.27857	15.9	15.952857	27089300
NFLX	2012-02-27	15.435714	15.77	15.234286	15.63	45077900
NFLX	2012-02-28	15.487143	16.41	15.442857	16.188572	42196700
NFLX	2012-02-29	16.154285	16.27	15.68	15.818571	37569000
NFLX	2012-03-01	15.585714	16.238571	15.502857	16.107143	36876000
NFLX	2012-03-02	16.07	16.834286	15.942857	16.442858	40653200
NFLX	2012-03-05	16.385714	16.645714	15.815714	15.83	27605200
NFLX	2012-03-06	15.641429	15.654286	15.142857	15.304286	32221700
NFLX	2012-03-07	15.92	15.92	14.647143	15.027143	76797000
NFLX	2012-03-08	15.135714	15.491429	14.857143	15.438571	45752700
NFLX	2012-03-09	15.285714	15.751429	15.092857	15.59	37167200
NFLX	2012-03-12	15.392857	15.821429	15.078571	15.171429	34559700
NFLX	2012-03-13	15.411429	15.614286	15.021429	15.192857	30739800
NFLX	2012-03-14	15.117143	15.135714	14.7	15.035714	36208200
NFLX	2012-03-15	15.05	15.807143	15.0	15.738571	40880000
NFLX	2012-03-16	15.751429	15.958571	15.365714	15.708571	37198700
NFLX	2012-03-19	15.644286	16.428572	15.544286	16.332857	37095100
NFLX	2012-03-20	16.272858	16.678572	16.158571	16.431429	31507700
NFLX	2012-03-21	16.571428	17.27	16.517143	17.157143	47321400
NFLX	2012-03-22	17.147142	17.639999	16.838572	16.96143	42754600
NFLX	2012-03-23	17.062857	17.311428	16.758572	17.17	37734200
NFLX	2012-03-26	17.370001	17.455713	17.021429	17.427143	32428200
NFLX	2012-03-27	17.44857	17.638571	17.219999	17.238571	24382400
NFLX	2012-03-28	17.178572	17.285713	16.905714	16.972857	22874600
NFLX	2012-03-29	16.847143	16.941429	16.142857	16.435715	32632600
NFLX	2012-03-30	16.501429	16.755714	16.311428	16.434286	29270500
NFLX	2012-04-02	16.4	16.4	16.014286	16.281429	26645500
NFLX	2012-04-03	15.831429	16.321428	15.678571	16.137142	46004700
NFLX	2012-04-04	15.947143	16.078571	15.7	15.751429	20766200
NFLX	2012-04-05	15.705714	15.944286	15.617143	15.785714	22763300
NFLX	2012-04-09	15.537143	15.668571	15.232857	15.24	22637300
NFLX	2012-04-10	15.331429	15.4	14.542857	14.56	35105000
NFLX	2012-04-11	14.748571	14.817143	14.074286	14.258571	52320800
NFLX	2012-04-12	14.465714	14.99	14.187143	14.894286	33845000
NFLX	2012-04-13	14.987143	15.214286	14.615714	14.881429	27695500
NFLX	2012-04-16	14.944286	15.0	14.342857	14.45	26727400
NFLX	2012-04-17	14.528571	15.38	14.527143	15.288571	31110800
NFLX	2012-04-18	15.212857	15.531429	15.178571	15.28	23503900
NFLX	2012-04-19	15.01	15.672857	14.897143	15.298571	25097100
NFLX	2012-04-20	15.36	15.452857	15.095714	15.158571	18275600
NFLX	2012-04-23	14.984286	15.0	14.541429	14.548571	84274400
NFLX	2012-04-24	12.36	12.857143	12.328571	12.525714	117393500
NFLX	2012-04-25	12.655714	12.655714	11.651429	12.335714	83428800
NFLX	2012-04-26	12.228571	12.548571	11.972857	12.152857	55948900
NFLX	2012-04-27	12.244286	12.27	11.857143	11.962857	36031100
NFLX	2012-04-30	11.802857	11.838571	11.394286	11.448571	52679200
NFLX	2012-05-01	11.47	11.812857	11.285714	11.622857	32983300
NFLX	2012-05-02	11.534286	11.854286	11.451429	11.747143	27384000
NFLX	2012-05-03	11.687143	11.74	10.788571	10.852857	53015900
NFLX	2012-05-04	10.827143	10.914286	10.301429	10.448571	63666400
NFLX	2012-05-07	10.357143	10.802857	10.332857	10.492857	28700000
NFLX	2012-05-08	10.438571	10.472857	10.082857	10.398571	27203400
NFLX	2012-05-09	10.304286	10.704286	10.191429	10.621429	26118400
NFLX	2012-05-10	10.692857	10.711429	10.3	10.345714	26424300
NFLX	2012-05-11	10.412857	11.198571	10.355714	11.054286	62239800
NFLX	2012-05-14	11.018571	11.235714	10.801429	10.994286	37849700
NFLX	2012-05-15	11.111429	11.328571	11.014286	11.068571	31319400
NFLX	2012-05-16	11.081429	11.205714	10.521429	10.6	36699600
NFLX	2012-05-17	10.607143	10.63	10.271429	10.281429	23778300
NFLX	2012-05-18	10.328571	10.392857	9.337143	9.994286	29415400
NFLX	2012-05-21	9.978571	10.312857	9.65	10.248571	25143300
NFLX	2012-05-22	10.257143	10.342857	9.607143	9.672857	40014800
NFLX	2012-05-23	9.638571	10.307143	9.595714	10.272857	44100000
NFLX	2012-05-24	10.217143	10.241429	9.928571	10.038571	20742400
NFLX	2012-05-25	10.085714	10.501429	9.984286	10.031429	33371100
NFLX	2012-05-29	10.151429	10.164286	9.742857	9.92	31997000
NFLX	2012-05-30	9.782857	9.857143	9.571429	9.62	32890900
NFLX	2012-05-31	9.528571	9.681429	8.91	9.062857	53803400
NFLX	2012-06-01	8.707143	9.104286	8.671429	8.992857	35578200
NFLX	2012-06-04	9.035714	9.32	8.91	9.285714	35291200
NFLX	2012-06-05	9.287143	9.475714	9.178571	9.261429	24048500
NFLX	2012-06-06	9.38	9.767143	9.307143	9.411429	30676800
NFLX	2012-06-07	9.514286	9.557143	9.201429	9.234286	21045500
NFLX	2012-06-08	9.195714	9.445714	9.104286	9.377143	22017100
NFLX	2012-06-11	9.484286	9.512857	8.997143	9.0	22941100
NFLX	2012-06-12	9.037143	9.194286	8.907143	9.002857	20797700
NFLX	2012-06-13	8.942857	9.205714	8.875714	8.975714	17924900
NFLX	2012-06-14	8.97	9.021429	8.717143	8.951429	26137300
NFLX	2012-06-15	9.038571	9.418571	8.961429	9.398571	33022500
NFLX	2012-06-18	9.294286	9.564286	9.255714	9.532857	22997800
NFLX	2012-06-19	9.557143	10.068571	9.507143	9.975714	27706700
NFLX	2012-06-20	9.925714	9.935714	9.658571	9.737143	26638500
NFLX	2012-06-21	9.751429	9.777143	9.392857	9.405714	17690400
NFLX	2012-06-22	9.462857	9.752857	9.385714	9.694286	18074700
NFLX	2012-06-25	9.687143	9.932857	9.485714	9.575714	30746100
NFLX	2012-06-26	9.601429	9.672857	9.477143	9.542857	15611400
NFLX	2012-06-27	9.575714	9.607143	9.371429	9.498571	15383200
NFLX	2012-06-28	9.442857	9.722857	9.397143	9.622857	15090600
NFLX	2012-06-29	9.757143	9.822857	9.547143	9.784286	19991300
NFLX	2012-07-02	9.824286	9.842857	9.607143	9.692857	12992700
NFLX	2012-07-03	9.784286	10.397143	9.672857	10.291429	25261600
NFLX	2012-07-05	10.618571	11.842857	10.608571	11.674286	104498100
NFLX	2012-07-06	11.962857	12.2	11.46	11.698571	85261400
NFLX	2012-07-09	11.854286	12.027143	11.45	11.855714	43262800
NFLX	2012-07-10	11.96	11.971429	11.361429	11.461429	35242200
NFLX	2012-07-11	11.442857	12.124286	11.411429	11.662857	43044400
NFLX	2012-07-12	11.645714	12.214286	11.5	12.138571	41447700
NFLX	2012-07-13	12.254286	12.378571	11.988571	12.128571	39032000
NFLX	2012-07-16	12.158571	12.221429	11.804286	11.854286	20946800
NFLX	2012-07-17	11.892857	11.927143	11.524286	11.682857	27820800
NFLX	2012-07-18	11.607143	11.844286	11.534286	11.61	21576100
NFLX	2012-07-19	11.708571	12.118571	11.645714	11.874286	29133300
NFLX	2012-07-20	11.808571	11.931429	11.642857	11.688571	24369800
NFLX	2012-07-23	11.532857	11.602857	11.214286	11.42	30965200
NFLX	2012-07-24	11.581429	11.781429	11.115714	11.484286	64700300
NFLX	2012-07-25	9.172857	9.542857	8.457143	8.611429	173470500
NFLX	2012-07-26	8.472857	8.494286	8.02	8.144286	79756600
NFLX	2012-07-27	8.194286	8.467143	8.142857	8.417143	38009300
NFLX	2012-07-30	8.418571	8.565714	8.047143	8.25	29932700
NFLX	2012-07-31	8.207143	8.331429	8.087143	8.121429	17320800
NFLX	2012-08-01	8.204286	8.254286	7.728571	7.785714	33832400
NFLX	2012-08-02	7.754286	7.955714	7.612857	7.695714	23945600
NFLX	2012-08-03	7.837143	7.925714	7.544286	7.701429	37295300
NFLX	2012-08-06	7.791429	8.167143	7.73	8.112857	28527800
NFLX	2012-08-07	8.135714	8.495714	8.078571	8.271429	30769900
NFLX	2012-08-08	8.224286	8.412857	8.167143	8.257143	18194400
NFLX	2012-08-09	8.227143	8.35	8.178571	8.272857	16492700
NFLX	2012-08-10	8.237143	8.651429	8.128571	8.557143	35032200
NFLX	2012-08-13	8.745714	8.75	8.357143	8.558571	33324900
NFLX	2012-08-14	8.66	9.014286	8.567143	8.822857	48119400
NFLX	2012-08-15	8.861429	9.097143	8.831429	9.037143	30844100
NFLX	2012-08-16	9.065714	9.227143	8.971429	9.187143	17630900
NFLX	2012-08-17	9.268571	9.36	9.072857	9.098571	22405600
NFLX	2012-08-20	9.091429	9.335714	8.88	9.177143	26658800
NFLX	2012-08-21	9.305714	9.521429	9.235714	9.371429	23355500
NFLX	2012-08-22	9.302857	9.485714	9.257143	9.342857	18030600
NFLX	2012-08-23	9.431429	9.491429	9.082857	9.15	32580800
NFLX	2012-08-24	9.012857	9.114286	8.835714	9.022857	26161800
NFLX	2012-08-27	9.045714	9.138571	8.894286	8.912857	18046700
NFLX	2012-08-28	8.891429	9.084286	8.881429	8.992857	15859200
NFLX	2012-08-29	9.007143	9.121429	8.935714	9.062857	15660400
NFLX	2012-08-30	9.022857	9.054286	8.595714	8.64	18679500
NFLX	2012-08-31	8.758571	8.79	8.441429	8.531429	29560300
NFLX	2012-09-04	8.285714	8.285714	7.59	7.99	87416700
NFLX	2012-09-05	7.942857	7.954286	7.761429	7.851429	38565100
NFLX	2012-09-06	7.944286	8.112857	7.737143	8.092857	37297400
NFLX	2012-09-07	8.097143	8.257143	7.978571	8.094286	29617700
NFLX	2012-09-10	8.048571	8.147143	7.944286	7.988571	24892700
NFLX	2012-09-11	7.985714	8.195714	7.871429	8.165714	33040000
NFLX	2012-09-12	8.214286	8.361429	8.08	8.172857	22096900
NFLX	2012-09-13	8.124286	8.311429	8.012857	8.285714	24490900
NFLX	2012-09-14	8.357143	8.774286	8.328571	8.645714	33067300
NFLX	2012-09-17	8.425714	8.428571	8.11	8.145714	36278900
NFLX	2012-09-18	8.184286	8.331429	7.974286	8.008571	30298100
NFLX	2012-09-19	8.105714	8.271429	7.957143	8.148571	35348600
NFLX	2012-09-20	8.06	8.398571	8.057143	8.391429	37217600
NFLX	2012-09-21	8.49	8.531429	8.201429	8.255714	30074800
NFLX	2012-09-24	8.122857	8.262857	8.041429	8.055714	23661400
NFLX	2012-09-25	8.107143	8.137143	7.671429	7.685714	41858600
NFLX	2012-09-26	7.712857	7.99	7.578571	7.875714	36625400
NFLX	2012-09-27	7.98	8.014286	7.737143	7.935714	21350700
NFLX	2012-09-28	7.862857	7.972857	7.745714	7.777143	15932700
NFLX	2012-10-01	7.8	8.085714	7.762857	8.007143	30765700
NFLX	2012-10-02	8.064286	8.184286	7.9	8.065714	21589400
NFLX	2012-10-03	8.341429	8.95	8.321429	8.94	76064800
NFLX	2012-10-04	8.95	9.61	8.944286	9.524286	91616700
NFLX	2012-10-05	9.58	9.742857	9.302857	9.508571	59170300
NFLX	2012-10-08	10.198571	10.604286	10.017143	10.502857	92280300
NFLX	2012-10-09	9.842857	9.925714	9.342857	9.361429	82145000
NFLX	2012-10-10	9.404286	9.704286	9.304286	9.357143	38742900
NFLX	2012-10-11	9.557143	9.585714	9.318571	9.425714	22013600
NFLX	2012-10-12	9.4	9.514286	9.108571	9.19	20710200
NFLX	2012-10-15	9.307143	9.311429	9.057143	9.251429	20745200
NFLX	2012-10-16	9.271429	9.458571	9.108571	9.435714	29302000
NFLX	2012-10-17	9.43	9.831429	9.377143	9.788571	26464200
NFLX	2012-10-18	9.784286	9.977143	9.564286	9.622857	26797400
NFLX	2012-10-19	9.598571	9.642857	9.18	9.282857	22881600
NFLX	2012-10-22	9.194286	9.961429	9.184286	9.697143	45678500
NFLX	2012-10-23	9.614286	9.878571	9.437143	9.745714	63498400
NFLX	2012-10-24	8.265714	8.714286	8.2	8.588571	100060100
NFLX	2012-10-25	8.578571	8.81	8.557143	8.787143	33046300
NFLX	2012-10-26	8.792857	10.034286	8.641429	9.94	103433400
NFLX	2012-10-31	9.487143	12.135714	9.364286	11.32	107308600
NFLX	2012-11-01	11.121429	11.384286	10.664286	11.098571	62669600
NFLX	2012-11-02	11.035714	11.407143	10.852857	10.985714	29650600
NFLX	2012-11-05	10.652857	11.277143	10.642857	11.177143	29016400
NFLX	2012-11-06	11.008571	11.421429	10.815714	10.91	39102700
NFLX	2012-11-07	10.918571	11.321429	10.918571	11.097143	31099600
NFLX	2012-11-08	11.164286	11.475714	10.827143	10.852857	33381600
NFLX	2012-11-09	10.901429	11.268571	10.872857	11.128571	23272900
NFLX	2012-11-12	11.285714	11.472857	11.144286	11.17	18330200
NFLX	2012-11-13	11.12	11.562857	11.048571	11.372857	27170500
NFLX	2012-11-14	11.428571	11.617143	11.25	11.397143	26910800
NFLX	2012-11-15	11.444286	11.7	11.357143	11.64	17400600
NFLX	2012-11-16	11.611429	11.871429	11.474286	11.557143	32164300
NFLX	2012-11-19	11.715714	11.855714	11.45	11.622857	23267300
NFLX	2012-11-20	11.644286	11.957143	11.588571	11.771429	15340500
NFLX	2012-11-21	11.785714	12.08	11.785714	11.857143	10889900
NFLX	2012-11-23	11.915714	11.964286	11.74	11.85	8396500
NFLX	2012-11-26	11.8	11.84	11.438571	11.722857	13484100
NFLX	2012-11-27	11.718571	11.928571	11.651429	11.868571	15524600
NFLX	2012-11-28	11.821429	11.938571	11.687143	11.747143	14495600
NFLX	2012-11-29	11.77	11.825714	11.542857	11.625714	11473000
NFLX	2012-11-30	11.5	11.672857	11.332857	11.672857	14986300
NFLX	2012-12-03	11.692857	11.71	10.785714	10.857143	29197700
NFLX	2012-12-04	10.787143	12.571429	10.642857	12.378571	101757600
NFLX	2012-12-05	12.371429	12.511429	11.845714	11.91	59357900
NFLX	2012-12-06	11.742857	12.651429	11.671429	12.31	38103800
NFLX	2012-12-07	12.61	12.825714	12.184286	12.282857	34780200
NFLX	2012-12-10	12.285714	12.428571	12.071429	12.114286	14322700
NFLX	2012-12-11	12.185714	12.461429	12.057143	12.297143	16028600
NFLX	2012-12-12	12.324286	13.307143	12.277143	12.961429	54929000
NFLX	2012-12-13	12.978571	13.331429	12.838571	13.222857	28865900
NFLX	2012-12-14	13.238571	13.527143	13.142857	13.328571	27706700
NFLX	2012-12-17	13.281429	13.57	13.158571	13.528571	21660800
NFLX	2012-12-18	13.567143	13.935714	13.464286	13.662857	29348200
NFLX	2012-12-19	13.8	13.971429	13.35	13.425714	30674700
NFLX	2012-12-20	13.475714	13.5	13.235714	13.357143	16611700
NFLX	2012-12-21	13.15	13.268571	13.015714	13.048571	28430500
NFLX	2012-12-24	13.08	13.121429	12.757143	12.89	7193200
NFLX	2012-12-26	12.834286	13.271429	12.768571	12.95	15166900
NFLX	2012-12-27	12.941429	13.062857	12.648571	12.928571	14898100
NFLX	2012-12-28	12.828571	12.935714	12.7	12.761429	11123000
NFLX	2012-12-31	12.768571	13.357143	12.715714	13.227143	18078900
NFLX	2013-01-02	13.601429	13.687143	12.955714	13.144286	19431300
NFLX	2013-01-03	13.138571	13.988571	13.075714	13.798571	27912500
NFLX	2013-01-04	13.791429	13.958571	13.648571	13.711429	17761100
NFLX	2013-01-07	13.77	14.535714	13.731429	14.171429	45550400
NFLX	2013-01-08	14.287143	14.427143	13.828571	13.88	24714900
NFLX	2013-01-09	13.874286	13.992857	13.507143	13.701429	20223000
NFLX	2013-01-10	13.795714	14.274286	13.671429	14.0	26117700
NFLX	2013-01-11	14.025714	14.56	14.0	14.47	29851500
NFLX	2013-01-14	14.427143	14.928571	14.365714	14.778571	23473100
NFLX	2013-01-15	14.717143	14.908571	14.435714	14.527143	17068100
NFLX	2013-01-16	14.545714	14.614286	13.822857	13.925714	28014700
NFLX	2013-01-17	14.012857	14.085714	13.678571	13.957143	16221100
NFLX	2013-01-18	14.34	14.562857	14.097143	14.167143	35999600
NFLX	2013-01-22	14.235714	14.235714	13.798571	13.972857	22773100
NFLX	2013-01-23	13.875714	14.832857	13.86	14.751429	74235000
NFLX	2013-01-24	20.57	21.309999	19.945715	20.98	118805400
NFLX	2013-01-25	20.809999	24.668571	20.80143	24.222857	191445800
NFLX	2013-01-28	24.644285	25.321428	22.969999	23.158571	109104800
NFLX	2013-01-29	22.59	24.268572	22.375713	24.16	59542000
NFLX	2013-01-30	24.784286	25.071428	23.237143	23.957144	48062700
NFLX	2013-01-31	23.871429	24.142857	22.902857	23.605715	35601300
NFLX	2013-02-01	24.285713	24.714287	23.411428	23.542856	50358000
NFLX	2013-02-04	23.254286	25.018572	23.254286	24.962856	50969100
NFLX	2013-02-05	24.625713	25.412857	24.428572	24.912857	57056300
NFLX	2013-02-06	25.0	26.478571	24.935715	26.344286	67190900
NFLX	2013-02-07	26.535713	26.982857	25.505714	25.994286	53086600
NFLX	2013-02-08	25.962856	26.280001	25.715714	25.852858	25657800
NFLX	2013-02-11	25.568571	26.007143	24.97143	25.412857	29325100
NFLX	2013-02-12	25.808571	26.222857	25.101429	25.421429	34399400
NFLX	2013-02-13	25.842857	26.628571	25.665714	26.610001	40929000
NFLX	2013-02-14	26.755714	27.121429	26.384287	26.771429	31979500
NFLX	2013-02-15	26.938572	27.142857	26.60857	27.072857	26652500
NFLX	2013-02-19	27.285713	28.167143	27.164286	28.064285	34138300
NFLX	2013-02-20	28.225714	28.231428	26.642857	26.731428	34996500
NFLX	2013-02-21	26.571428	27.457144	26.071428	26.735714	36894200
NFLX	2013-02-22	26.245714	26.255714	25.49	25.694286	38971100
NFLX	2013-02-25	25.855715	26.728571	25.064285	25.617144	52164700
NFLX	2013-02-26	25.799999	26.459999	25.085714	26.298571	33882100
NFLX	2013-02-27	26.225714	26.571428	25.794287	26.331429	22626800
NFLX	2013-02-28	26.258572	27.447144	26.215714	26.86857	34293700
NFLX	2013-03-01	26.73	27.191429	26.601429	27.052856	21451500
NFLX	2013-03-04	26.954287	27.154285	25.237143	25.887142	47824000
NFLX	2013-03-05	26.38143	26.472857	25.440001	25.96143	32326700
NFLX	2013-03-06	26.021429	26.422857	25.654285	26.134287	17435600
NFLX	2013-03-07	25.714287	26.071428	25.165714	25.937143	28695800
NFLX	2013-03-08	26.064285	26.549999	25.815714	26.385714	23513000
NFLX	2013-03-11	26.285713	26.360001	25.572857	25.77857	21015400
NFLX	2013-03-12	25.622856	26.309999	25.607143	26.015715	21151900
NFLX	2013-03-13	26.771429	27.884287	26.678572	27.48	53898600
NFLX	2013-03-14	27.527143	27.527143	26.724285	26.91	28450800
NFLX	2013-03-15	27.035713	27.14143	26.364286	26.407143	20667500
NFLX	2013-03-18	25.911428	26.681429	25.792856	26.512857	18073300
NFLX	2013-03-19	26.571428	26.678572	25.607143	25.91	19873700
NFLX	2013-03-20	26.088572	26.264286	25.775715	26.15	11132100
NFLX	2013-03-21	26.057142	26.771429	25.995714	25.998571	18804100
NFLX	2013-03-22	26.157143	26.265715	25.642857	25.9	14189000
NFLX	2013-03-25	26.061428	26.405714	25.681429	25.827143	15024800
NFLX	2013-03-26	26.285713	27.52	26.228571	27.23	46817400
NFLX	2013-03-27	27.091429	28.151428	26.904285	27.177143	40475400
NFLX	2013-03-28	27.25	27.557142	26.942858	27.040001	19588100
NFLX	2013-04-01	27.27857	27.357143	25.924286	26.061428	22947400
NFLX	2013-04-02	26.271429	26.454287	25.157143	25.241428	32280500
NFLX	2013-04-03	25.292856	25.475714	23.465714	24.248571	75357800
NFLX	2013-04-04	23.91	24.304285	23.401428	23.812857	34460300
NFLX	2013-04-05	23.360001	24.357143	23.218571	23.522858	32512900
NFLX	2013-04-08	23.690001	23.757143	22.714287	23.294287	31745000
NFLX	2013-04-09	23.355715	24.481428	23.15	24.194286	34045900
NFLX	2013-04-10	24.0	24.207144	23.558571	23.724285	29709400
NFLX	2013-04-11	24.11857	24.771429	24.117144	24.715714	33056100
NFLX	2013-04-12	25.284286	25.377144	24.457144	24.742857	37797900
NFLX	2013-04-15	25.08	26.049999	24.97143	25.214287	46529000
NFLX	2013-04-16	24.995714	25.389999	24.610001	25.121429	29711500
NFLX	2013-04-17	24.905714	25.341429	24.03857	24.194286	27545700
NFLX	2013-04-18	24.428572	24.557142	23.114286	23.402857	23121000
NFLX	2013-04-19	23.642857	24.167143	23.290001	23.338572	20163500
NFLX	2013-04-22	23.674286	25.214287	23.674286	24.91	84870100
NFLX	2013-04-23	30.795713	31.34	29.93	30.998571	114860900
NFLX	2013-04-24	31.085714	32.042858	30.459999	30.959999	46898600
NFLX	2013-04-25	30.997143	31.255714	30.467142	30.535713	29274000
NFLX	2013-04-26	31.0	31.018572	30.360001	30.792856	21790300
NFLX	2013-04-29	30.944286	31.104286	30.287144	30.715714	20787200
NFLX	2013-04-30	30.657143	31.392857	30.605715	30.867144	25071200
NFLX	2013-05-01	30.845715	31.055714	30.235714	30.415714	18359600
NFLX	2013-05-02	30.462856	30.77857	30.027143	30.64143	18328800
NFLX	2013-05-03	30.825714	31.175714	30.385714	30.492857	15431500
NFLX	2013-05-06	29.947144	30.35	29.145714	30.098572	31731000
NFLX	2013-05-07	29.825714	30.074286	29.371429	29.464287	17079300
NFLX	2013-05-08	29.275715	30.057142	29.218571	29.80143	17623200
NFLX	2013-05-09	29.718571	31.268572	29.502857	30.915714	36108800
NFLX	2013-05-10	30.915714	31.392857	30.651428	31.098572	18844700
NFLX	2013-05-13	31.024286	32.812859	31.02	32.76857	41357400
NFLX	2013-05-14	33.14143	33.798573	32.971428	33.424286	38535700
NFLX	2013-05-15	34.209999	35.061428	33.975716	34.771427	36029700
NFLX	2013-05-16	35.278572	35.549999	33.599998	33.861427	28053200
NFLX	2013-05-17	34.075714	34.67857	33.714287	34.142857	20141100
NFLX	2013-05-20	34.062859	34.521427	33.822857	34.221428	14765800
NFLX	2013-05-21	34.291428	34.414288	33.57143	33.869999	11491200
NFLX	2013-05-22	33.485714	34.028572	32.377144	32.651428	21769300
NFLX	2013-05-23	32.242859	32.599998	31.65	32.311428	16198000
NFLX	2013-05-24	32.175713	32.714287	32.07143	32.677143	11808300
NFLX	2013-05-28	33.107143	33.708572	30.425714	30.598572	39525500
NFLX	2013-05-29	30.65	31.625713	29.987143	30.762857	34101900
NFLX	2013-05-30	30.861429	31.857143	30.22143	31.808571	24087700
NFLX	2013-05-31	32.177143	32.797142	32.007141	32.32143	25416300
NFLX	2013-06-03	32.435715	32.5	31.081429	31.709999	21270900
NFLX	2013-06-04	31.445715	32.507141	31.224285	32.187141	23006900
NFLX	2013-06-05	31.884287	32.57143	31.200001	31.922857	33096000
NFLX	2013-06-06	31.731428	32.200001	30.571428	31.105715	26069400
NFLX	2013-06-07	31.234285	31.545713	30.807142	31.459999	15299200
NFLX	2013-06-10	31.861429	31.904285	30.865713	31.561428	13812400
NFLX	2013-06-11	31.121429	31.467142	30.542856	30.637142	14213500
NFLX	2013-06-12	30.832857	30.832857	29.552856	29.662857	19108600
NFLX	2013-06-13	29.712856	30.792856	29.392857	30.77	18511500
NFLX	2013-06-14	30.681429	31.04143	30.331429	30.57	12495700
NFLX	2013-06-17	32.220001	32.92857	31.964287	32.747143	35851200
NFLX	2013-06-18	32.89143	33.0	32.342857	32.689999	17476900
NFLX	2013-06-19	32.57143	33.697144	32.515713	33.187141	22353100
NFLX	2013-06-20	32.781429	33.0	31.505714	31.931429	21116200
NFLX	2013-06-21	32.150002	32.34	30.6	30.985714	23398200
NFLX	2013-06-24	30.428572	31.297144	29.857143	30.799999	17896200
NFLX	2013-06-25	30.281429	30.5	29.651428	30.414286	20918800
NFLX	2013-06-26	30.65	31.178572	30.117144	30.299999	18834200
NFLX	2013-06-27	30.415714	30.96143	29.942858	30.709999	18326700
NFLX	2013-06-28	30.610001	30.9	30.007143	30.155714	19581100
NFLX	2013-07-01	30.517143	32.189999	30.285713	32.040001	24517500
NFLX	2013-07-02	32.175713	32.495712	31.142857	31.637142	17730300
NFLX	2013-07-03	31.731428	32.0	31.27857	31.558571	8625400
NFLX	2013-07-05	31.727142	32.17857	31.332857	32.157143	9957500
NFLX	2013-07-08	32.425713	33.605713	32.215714	33.299999	24289300
NFLX	2013-07-09	33.577145	35.344288	33.552856	35.34	35509600
NFLX	2013-07-10	35.078571	35.271427	34.172855	34.831429	22578500
NFLX	2013-07-11	35.42857	35.599998	34.402859	34.881428	21146300
NFLX	2013-07-12	35.118572	36.775715	35.107143	36.751431	34238400
NFLX	2013-07-15	37.057144	37.121429	36.01857	36.854286	20612900
NFLX	2013-07-16	36.755714	38.052856	36.671429	37.21143	33356400
NFLX	2013-07-17	37.32	38.322857	36.952858	38.274284	19510400
NFLX	2013-07-18	38.615715	38.615715	37.714287	38.058571	20487600
NFLX	2013-07-19	38.204285	38.278572	37.597141	37.797142	18120200
NFLX	2013-07-22	38.121429	38.392857	36.73143	37.422855	47313700
NFLX	2013-07-23	35.914288	37.46143	35.171429	35.751431	76829200
NFLX	2013-07-24	35.674286	36.035713	34.314285	34.471428	33409600
NFLX	2013-07-25	34.365715	35.380001	34.272858	35.248569	19634300
NFLX	2013-07-26	34.945713	35.282856	34.401428	35.187141	17826900
NFLX	2013-07-29	35.151428	35.810001	34.642857	34.994286	13215300
NFLX	2013-07-30	35.057144	35.415714	34.544285	34.822857	10890600
NFLX	2013-07-31	34.772858	35.299999	34.562859	34.925713	13120800
NFLX	2013-08-01	35.220001	35.714287	34.938572	35.58857	14139300
NFLX	2013-08-02	35.619999	35.619999	34.971428	35.168571	13879600
NFLX	2013-08-05	34.844288	36.271427	34.482857	36.262856	22962100
NFLX	2013-08-06	36.278572	36.799999	35.728573	36.557144	20413400
NFLX	2013-08-07	36.337143	36.781429	35.522858	35.601429	16328900
NFLX	2013-08-08	35.98143	36.271427	35.492859	35.771427	14800100
NFLX	2013-08-09	35.712856	36.244286	35.685715	36.107143	12322800
NFLX	2013-08-12	35.897144	36.714287	35.774284	36.657143	17804500
NFLX	2013-08-13	36.950001	37.457142	36.18	37.027142	21940800
NFLX	2013-08-14	36.900002	37.684284	36.860001	37.401428	17399900
NFLX	2013-08-15	37.0	37.212856	35.908569	36.201427	16629200
NFLX	2013-08-16	36.172855	37.164288	35.875713	36.98143	21354200
NFLX	2013-08-19	36.857143	37.642857	36.82143	37.111427	15497300
NFLX	2013-08-20	37.561428	39.077145	37.5	39.041428	30140600
NFLX	2013-08-21	38.984287	39.235714	38.214287	38.624287	21258300
NFLX	2013-08-22	38.931431	39.065716	38.318569	38.535713	9961700
NFLX	2013-08-23	38.578571	39.77	38.431431	39.765713	22285200
NFLX	2013-08-26	39.444286	41.419998	39.148571	40.388573	31017700
NFLX	2013-08-27	39.878571	40.84	39.214287	39.434284	23138500
NFLX	2013-08-28	39.808571	40.714287	39.485714	40.48	19355700
NFLX	2013-08-29	40.575714	41.46143	40.548573	41.121429	19059600
NFLX	2013-08-30	41.17857	41.261429	40.421429	40.558571	15149400
NFLX	2013-09-03	41.061428	41.529999	40.650002	41.285713	19969600
NFLX	2013-09-04	41.262856	41.865715	40.998569	41.775715	19701500
NFLX	2013-09-05	42.400002	42.704285	42.060001	42.158569	19072200
NFLX	2013-09-06	42.332855	42.35857	41.457142	41.648571	17698800
NFLX	2013-09-09	41.82143	42.185715	41.468571	42.021427	13840400
NFLX	2013-09-10	42.5	44.748569	42.401428	44.722858	36682100
NFLX	2013-09-11	44.82	44.882858	43.41143	44.042858	29940400
NFLX	2013-09-12	43.119999	43.778572	42.621429	43.058571	21947800
NFLX	2013-09-13	43.142857	43.714287	42.741428	43.664288	15029700
NFLX	2013-09-16	44.285713	44.312859	43.114285	43.165714	14055300
NFLX	2013-09-17	43.148571	43.322857	42.528572	42.792858	18200700
NFLX	2013-09-18	42.708572	43.954285	42.58857	43.845715	13739600
NFLX	2013-09-19	44.052856	44.107143	43.43	43.642857	17449600
NFLX	2013-09-20	43.691429	45.127144	43.66	44.832855	30791600
NFLX	2013-09-23	45.77	45.77	42.78857	43.148571	32030600
NFLX	2013-09-24	43.042858	44.200001	42.907143	43.784286	18780300
NFLX	2013-09-25	44.028572	44.400002	43.437141	43.877144	14639100
NFLX	2013-09-26	44.005714	44.927143	43.92857	44.787144	12460700
NFLX	2013-09-27	44.394287	44.78857	44.242859	44.628571	8299200
NFLX	2013-09-30	43.959999	44.592857	43.599998	44.172855	12528600
NFLX	2013-10-01	44.967144	46.385715	44.857143	46.374287	29693300
NFLX	2013-10-02	46.012856	47.657143	45.945713	47.247143	30583700
NFLX	2013-10-03	47.287144	47.785713	45.435715	45.959999	24613400
NFLX	2013-10-04	46.240002	46.900002	45.505714	46.751431	16814000
NFLX	2013-10-07	46.291428	46.709999	45.450001	45.451427	14634900
NFLX	2013-10-08	45.612858	45.931431	42.795715	43.188572	28678300
NFLX	2013-10-09	42.889999	42.939999	40.400002	41.204285	41948900
NFLX	2013-10-10	43.0	43.918571	42.342857	43.427143	30695000
NFLX	2013-10-11	43.472858	43.944286	42.875713	42.978573	19200300
NFLX	2013-10-14	44.372856	46.467144	43.714287	46.337143	45659600
NFLX	2013-10-15	46.442856	46.761429	45.619999	45.955715	26848500
NFLX	2013-10-16	45.73	46.5	45.465714	46.125713	18843300
NFLX	2013-10-17	46.029999	47.172855	45.665714	47.157143	19272400
NFLX	2013-10-18	47.714287	48.068569	46.799999	47.642857	25454800
NFLX	2013-10-21	48.988571	50.774284	48.585712	50.712856	65090200
NFLX	2013-10-22	55.405712	55.594288	45.92857	46.074287	181099800
NFLX	2013-10-23	45.331429	47.884285	45.285713	47.177143	58376500
NFLX	2013-10-24	47.348572	48.121429	46.237144	47.317142	33559400
NFLX	2013-10-25	47.285713	48.171429	46.558571	46.861427	24062500
NFLX	2013-10-28	46.43	47.279999	44.544285	44.857143	34260800
NFLX	2013-10-29	45.509998	46.767143	44.171429	46.757141	30936500
NFLX	2013-10-30	46.959999	46.990002	45.08857	45.44857	21640500
NFLX	2013-10-31	45.444286	46.664288	45.099998	46.068569	18489800
NFLX	2013-11-01	46.975716	47.642857	46.557144	47.03857	22020600
NFLX	2013-11-04	47.278572	48.255714	46.450001	48.228573	21919100
NFLX	2013-11-05	47.934284	48.914288	47.578571	48.785713	17289300
NFLX	2013-11-06	48.498569	49.195713	47.541428	47.947144	20733300
NFLX	2013-11-07	48.42857	48.524284	46.451427	46.694286	20007400
NFLX	2013-11-08	46.702858	47.942856	46.502857	47.842857	19448800
NFLX	2013-11-11	47.535713	48.5	46.945713	48.272858	16815400
NFLX	2013-11-12	48.025715	48.5	47.335712	47.675713	12231800
NFLX	2013-11-13	47.602856	47.922855	47.014286	47.897144	11967900
NFLX	2013-11-14	47.970001	49.142857	47.874287	48.938572	20104700
NFLX	2013-11-15	49.228573	49.984287	49.011429	49.965714	20152300
NFLX	2013-11-18	50.0	50.07	48.5	48.824287	20247500
NFLX	2013-11-19	48.681431	49.545715	47.748569	48.184284	17057600
NFLX	2013-11-20	49.049999	49.478573	48.235714	48.502857	19481700
NFLX	2013-11-21	48.89143	49.811428	48.810001	49.785713	15989400
NFLX	2013-11-22	49.832855	50.085712	49.142857	49.692856	14202300
NFLX	2013-11-25	49.557144	50.418571	49.287144	50.034286	13984600
NFLX	2013-11-26	50.07143	50.922855	49.652859	50.742859	14683200
NFLX	2013-11-27	51.015713	51.978573	50.505714	51.784286	16832900
NFLX	2013-11-29	52.007141	52.542858	51.85857	52.257141	8388100
NFLX	2013-12-02	52.125713	52.565716	51.372856	51.988571	11675300
NFLX	2013-12-03	51.69857	51.939999	50.92857	51.848572	13400800
NFLX	2013-12-04	51.512856	52.664288	50.892857	50.895714	19395600
NFLX	2013-12-05	51.114285	51.59	50.484287	51.151428	13793500
NFLX	2013-12-06	51.577145	51.618572	50.285713	50.634285	12075700
NFLX	2013-12-09	50.738571	51.41	50.515713	50.810001	11718700
NFLX	2013-12-10	50.714287	52.062859	50.474285	51.871429	14089600
NFLX	2013-12-11	52.052856	53.022858	51.745712	51.997143	20066900
NFLX	2013-12-12	51.952858	53.548573	51.935715	53.332855	21318500
NFLX	2013-12-13	53.735714	53.857143	52.687141	52.709999	17854900
NFLX	2013-12-16	52.854286	53.0	52.035713	52.330002	13911100
NFLX	2013-12-17	52.392857	53.957142	52.324287	53.552856	18448500
NFLX	2013-12-18	53.408569	53.857143	52.35857	53.748569	19881400
NFLX	2013-12-19	53.457142	54.265713	53.335712	53.82	13849500
NFLX	2013-12-20	53.785713	54.241428	53.477142	53.667145	18817400
NFLX	2013-12-23	54.098572	54.775715	53.804287	54.368572	12624500
NFLX	2013-12-24	54.394287	54.851429	53.925713	54.055714	5577600
NFLX	2013-12-26	54.015713	54.415714	53.689999	53.847141	12268900
NFLX	2013-12-27	53.872856	54.107143	52.258572	52.5	16948400
NFLX	2013-12-30	52.517143	52.791428	51.291428	52.427143	15075200
NFLX	2013-12-31	52.214287	52.735714	51.947144	52.595715	10516800
NFLX	2014-01-02	52.401428	52.511429	51.542858	51.831429	12325600
NFLX	2014-01-03	52.0	52.495712	51.842857	51.871429	10817100
NFLX	2014-01-06	51.889999	52.044285	50.475716	51.367142	15501500
NFLX	2014-01-07	49.684284	49.69857	48.152859	48.5	36167600
NFLX	2014-01-08	48.104286	49.425713	48.074287	48.712856	20001100
NFLX	2014-01-09	48.824287	49.139999	47.857143	48.150002	17007200
NFLX	2014-01-10	48.295715	48.377144	47.218571	47.44857	16237900
NFLX	2014-01-13	47.304287	49.810001	47.304287	48.115715	27237000
NFLX	2014-01-14	48.777142	48.799999	47.509998	48.279999	19740000
NFLX	2014-01-15	47.857143	48.367142	45.581429	47.197144	40432000
NFLX	2014-01-16	46.915714	47.695713	46.002857	47.382858	21135800
NFLX	2014-01-17	47.438572	47.831429	46.89143	47.148571	16417100
NFLX	2014-01-21	47.46143	47.495712	45.75	46.958572	25220300
NFLX	2014-01-22	47.07143	47.777142	46.764286	47.675713	48342000
NFLX	2014-01-23	55.342857	56.51857	53.927143	55.531429	91280000
NFLX	2014-01-24	54.811428	55.814285	54.76857	55.154285	35466900
NFLX	2014-01-27	55.341431	55.92857	52.937141	54.46143	32526900
NFLX	2014-01-28	54.474285	58.201427	54.394287	58.110001	43590400
NFLX	2014-01-29	57.58857	58.191429	56.864285	57.202858	28968100
NFLX	2014-01-30	58.157143	58.455715	57.35857	57.810001	18379200
NFLX	2014-01-31	57.472858	58.914288	57.471428	58.475716	23625000
NFLX	2014-02-03	58.842857	58.878571	57.245712	57.76857	20145300
NFLX	2014-02-04	57.921429	58.361427	56.715714	57.987144	18066300
NFLX	2014-02-05	57.592857	58.25	56.857143	57.774284	16762900
NFLX	2014-02-06	58.060001	58.701427	57.202858	58.272858	12852000
NFLX	2014-02-07	59.062859	61.5	58.651428	61.425713	32921000
NFLX	2014-02-10	61.347141	61.767143	60.611427	61.491428	13812400
NFLX	2014-02-11	61.422855	62.251431	60.787144	61.998569	13667500
NFLX	2014-02-12	62.111427	62.128571	60.791428	61.275715	15673000
NFLX	2014-02-13	60.812859	62.784286	60.714287	62.364285	18700500
NFLX	2014-02-14	62.437141	62.528572	61.669998	62.215714	11985400
NFLX	2014-02-18	62.422855	63.034286	61.142857	62.407143	15507800
NFLX	2014-02-19	61.667145	62.32143	61.138573	61.175713	16031400
NFLX	2014-02-20	61.478573	62.53857	61.308571	62.135715	11965100
NFLX	2014-02-21	62.671429	62.671429	61.378571	61.747143	13483400
NFLX	2014-02-24	62.209999	64.241432	61.214287	63.857143	26043500
NFLX	2014-02-25	64.285713	65.398567	63.57143	64.718575	18700500
NFLX	2014-02-26	65.128571	65.14286	63.714287	64.112854	15010100
NFLX	2014-02-27	63.977142	64.875717	63.977142	64.604286	10304700
NFLX	2014-02-28	64.732857	64.885712	63.0	63.66143	15751400
NFLX	2014-03-03	63.027142	63.67857	62.585712	63.655712	13528200
NFLX	2014-03-04	64.417145	65.0	63.655712	64.997147	12387900
NFLX	2014-03-05	64.855713	65.262856	64.558571	64.785713	10868900
NFLX	2014-03-06	64.991432	65.428574	64.141426	64.358574	11809000
NFLX	2014-03-07	64.867142	64.934288	63.644287	64.052856	11573800
NFLX	2014-03-10	64.067146	64.111427	61.728573	62.849998	15439200
NFLX	2014-03-11	63.234287	63.811428	62.235714	62.497143	10448200
NFLX	2014-03-12	61.954285	62.785713	61.382858	62.368572	12134500
NFLX	2014-03-13	62.815716	62.897144	61.182858	61.437141	11390400
NFLX	2014-03-14	61.104286	62.14143	60.42857	60.64143	14989100
NFLX	2014-03-17	61.169998	61.542858	60.330002	60.388573	10695300
NFLX	2014-03-18	60.33857	60.894287	59.5	60.035713	14688100
NFLX	2014-03-19	59.98143	60.778572	59.580002	60.012856	10531500
NFLX	2014-03-20	59.952858	61.742859	59.92857	60.610001	14494900
NFLX	2014-03-21	60.871429	61.191429	57.962856	57.998569	26770800
NFLX	2014-03-24	57.927143	58.064285	52.657143	54.128571	42483700
NFLX	2014-03-25	54.142857	54.990002	52.25	52.977142	30356900
NFLX	2014-03-26	53.287144	53.921429	52.367142	53.182858	27152300
NFLX	2014-03-27	53.001431	53.975716	51.647144	52.025715	28672000
NFLX	2014-03-28	51.459999	52.714287	50.82143	51.267143	24699500
NFLX	2014-03-31	51.644287	52.408569	49.982857	50.290001	22125600
NFLX	2014-04-01	50.25	52.17857	50.248569	52.098572	21338800
NFLX	2014-04-02	52.237144	53.007141	51.185715	51.84	24194100
NFLX	2014-04-03	51.618572	52.157143	50.014286	50.669998	21983500
NFLX	2014-04-04	50.778572	50.857143	47.982857	48.187141	34958000
NFLX	2014-04-07	48.644287	49.741428	47.30143	48.285713	37351300
NFLX	2014-04-08	48.578571	50.112858	48.341431	49.841431	25761400
NFLX	2014-04-09	50.147144	50.557144	49.021427	50.432858	20511400
NFLX	2014-04-10	50.639999	51.068569	47.715714	47.818569	24871000
NFLX	2014-04-11	47.257141	47.831429	46.23	46.672855	30146200
NFLX	2014-04-14	47.555714	47.857143	46.505714	47.368572	17994200
NFLX	2014-04-15	47.011429	47.367142	44.585712	46.610001	30799300
NFLX	2014-04-16	47.292858	47.709999	46.194286	47.344288	16114700
NFLX	2014-04-17	48.10857	49.96143	47.5	49.39143	32116000
NFLX	2014-04-21	49.900002	49.914288	48.328571	49.784286	47892600
NFLX	2014-04-22	53.804287	54.41143	52.118572	53.271427	64702400
NFLX	2014-04-23	51.818569	52.5	50.42857	50.5	40285000
NFLX	2014-04-24	50.357143	50.842857	47.828571	49.152859	30639000
NFLX	2014-04-25	48.208572	48.772858	46.0	46.011429	33071500
NFLX	2014-04-28	45.435715	45.842857	42.785713	44.887142	47123300
NFLX	2014-04-29	44.605713	46.375713	44.575714	45.695713	23132900
NFLX	2014-04-30	45.417145	46.057144	44.32143	46.005714	23618700
NFLX	2014-05-01	46.292858	49.384285	46.150002	48.074287	37001300
NFLX	2014-05-02	48.215714	49.128571	47.721428	48.664288	26194700
NFLX	2014-05-05	48.295715	49.354286	48.014286	49.197144	20330800
NFLX	2014-05-06	49.102856	49.674286	46.52	46.598572	22722700
NFLX	2014-05-07	46.59	46.834286	45.029999	45.791428	25680900
NFLX	2014-05-08	45.308571	47.388573	44.908569	45.951427	21168700
NFLX	2014-05-09	46.011429	47.134285	45.335712	46.935715	17968300
NFLX	2014-05-12	47.265713	49.361427	47.217144	49.349998	21395500
NFLX	2014-05-13	49.207142	50.610001	48.677143	49.591431	20832000
NFLX	2014-05-14	49.578571	50.628571	49.437141	50.26857	19891900
NFLX	2014-05-15	50.121429	50.255714	48.482857	49.169998	23370200
NFLX	2014-05-16	49.352856	49.995712	48.548573	49.982857	19072200
NFLX	2014-05-19	49.57143	52.459999	49.507141	52.07143	25393200
NFLX	2014-05-20	52.144287	53.242859	51.771427	53.095715	28828100
NFLX	2014-05-21	53.58857	55.812859	53.335712	55.799999	39939900
NFLX	2014-05-22	55.84	56.785713	55.357143	55.971428	33222700
NFLX	2014-05-23	55.94857	57.495712	55.665714	57.478573	22122100
NFLX	2014-05-27	57.42857	57.459999	56.164288	56.972858	26735100
NFLX	2014-05-28	56.742859	57.885715	56.214287	57.32	19873700
NFLX	2014-05-29	57.628571	59.427143	57.078571	59.314285	22844500
NFLX	2014-05-30	59.311428	60.248569	58.80143	59.689999	29248800
NFLX	2014-06-02	59.925713	60.415714	58.92857	60.294285	20480600
NFLX	2014-06-03	59.998569	60.799999	59.578571	59.652859	17133200
NFLX	2014-06-04	59.537144	60.642857	59.042858	60.458572	17432800
NFLX	2014-06-05	60.535713	61.342857	59.795715	61.192856	18930800
NFLX	2014-06-06	61.43	62.127144	61.194286	61.447144	15730400
NFLX	2014-06-09	61.357143	61.521427	60.012856	60.441429	16678900
NFLX	2014-06-10	60.78857	62.291428	60.717144	61.184284	22920100
NFLX	2014-06-11	60.747143	61.799999	60.714287	61.42857	13745900
NFLX	2014-06-12	61.295715	61.464287	60.07143	60.349998	15803200
NFLX	2014-06-13	60.42857	61.128571	59.601429	61.101429	15778700
NFLX	2014-06-16	60.932858	61.601429	60.488571	61.465714	12506200
NFLX	2014-06-17	62.577145	64.012856	62.53857	63.378571	28996100
NFLX	2014-06-18	63.381428	64.402855	62.892857	64.097145	18786600
NFLX	2014-06-19	64.204285	64.21286	62.580002	63.055714	17308200
NFLX	2014-06-20	63.028572	63.26857	62.139999	62.882858	13222300
NFLX	2014-06-23	62.765713	63.122856	62.221428	62.78857	10672900
NFLX	2014-06-24	62.578571	64.277145	62.214287	62.337143	20367200
NFLX	2014-06-25	62.142857	63.537144	61.904285	63.458572	15752100
NFLX	2014-06-26	62.970001	63.162857	62.392857	62.80143	14237300
NFLX	2014-06-27	62.617142	63.312859	62.485714	63.154285	15587600
NFLX	2014-06-30	63.265713	63.83857	62.812859	62.942856	10588900
NFLX	2014-07-01	65.175713	67.668571	65.042854	67.585716	37995300
NFLX	2014-07-02	67.639999	67.98143	66.577141	66.677139	17309600
NFLX	2014-07-03	67.16571	67.517143	66.98143	67.478569	11359600
NFLX	2014-07-07	67.442856	67.461426	65.714287	65.802856	18296600
NFLX	2014-07-08	65.664284	65.85714	62.754288	63.578571	26182800
NFLX	2014-07-09	63.740002	64.191429	62.818569	63.285713	21011200
NFLX	2014-07-10	62.055714	63.455715	61.171429	62.650002	24388700
NFLX	2014-07-11	63.065716	63.447144	62.450001	62.851429	14219100
NFLX	2014-07-14	63.328571	65.068573	62.714287	64.654289	17433500
NFLX	2014-07-15	64.384285	64.48143	63.181431	64.155716	13505800
NFLX	2014-07-16	64.867142	65.099998	63.342857	63.491428	13438600
NFLX	2014-07-17	63.325714	64.121429	62.612858	62.765713	13266400
NFLX	2014-07-18	62.972858	63.471428	62.25	63.452858	11760700
NFLX	2014-07-21	64.527145	65.35714	63.945713	64.564285	34671000
NFLX	2014-07-22	63.282856	63.524284	60.722858	61.584286	57174600
NFLX	2014-07-23	61.487144	62.201427	60.93	61.128571	17267600
NFLX	2014-07-24	61.352856	61.458572	59.860001	60.76857	18621400
NFLX	2014-07-25	60.714287	61.167145	60.057144	60.265713	11610200
NFLX	2014-07-28	60.315716	60.844288	59.78857	60.665714	11960900
NFLX	2014-07-29	60.458572	61.19857	60.458572	60.611427	9282000
NFLX	2014-07-30	60.67857	62.184284	60.615715	62.05143	15263500
NFLX	2014-07-31	61.465714	61.852856	60.184284	60.388573	13820100
NFLX	2014-08-01	60.251431	61.104286	58.93	60.771427	18947600
NFLX	2014-08-04	61.028572	61.42857	60.111427	60.385715	10686900
NFLX	2014-08-05	60.185715	61.142857	60.044285	60.407143	10653300
NFLX	2014-08-06	60.142857	62.128571	60.078571	61.471428	15835400
NFLX	2014-08-07	62.185715	64.278572	62.078571	64.238571	27313300
NFLX	2014-08-08	64.314285	64.424286	63.150002	63.692856	15495200
NFLX	2014-08-11	64.174286	65.378571	64.101433	64.505714	13246800
NFLX	2014-08-12	64.478569	64.714287	63.344288	63.772858	10845100
NFLX	2014-08-13	64.085716	64.888573	63.831429	64.504288	9058000
NFLX	2014-08-14	64.601433	65.0	64.031425	64.410004	6676600
NFLX	2014-08-15	64.498573	66.0	64.085716	65.58429	22036700
NFLX	2014-08-18	66.008568	67.071426	65.89286	66.571426	13496000
NFLX	2014-08-19	66.727142	67.214287	66.061432	66.878571	10897600
NFLX	2014-08-20	66.714287	67.678574	66.362854	67.455711	12163900
NFLX	2014-08-21	67.325714	68.021431	66.809998	67.435715	11746700
NFLX	2014-08-22	67.277145	68.507141	67.150002	68.455711	13735400
NFLX	2014-08-25	68.792854	69.328568	68.218575	68.704285	13484800
NFLX	2014-08-26	68.35714	68.835716	67.792854	68.480003	10137400
NFLX	2014-08-27	68.485718	68.60714	67.66143	67.814285	10394300
NFLX	2014-08-28	67.521431	68.211426	67.258568	67.887146	7584500
NFLX	2014-08-29	68.121429	68.64286	67.734283	68.234283	9838500
NFLX	2014-09-02	68.35714	68.398567	67.798569	68.085716	8806700
NFLX	2014-09-03	68.645714	69.657143	68.075714	68.19857	16219000
NFLX	2014-09-04	68.444283	68.812859	67.447144	67.524284	11958800
NFLX	2014-09-05	67.604286	68.192856	67.152855	67.954285	11953200
NFLX	2014-09-08	67.771431	68.657143	67.742859	68.475716	7668500
NFLX	2014-09-09	69.471428	69.898567	68.057144	68.43	19737900
NFLX	2014-09-10	68.599998	69.25	68.148567	69.19857	9104900
NFLX	2014-09-11	68.938568	69.194283	68.524284	68.794289	7865200
NFLX	2014-09-12	69.092857	69.269997	68.017143	68.078568	13425300
NFLX	2014-09-15	68.220001	68.220001	65.264282	65.39286	20617100
NFLX	2014-09-16	64.057144	65.44857	63.657143	65.272858	26838700
NFLX	2014-09-17	65.272858	65.552856	64.470001	64.932854	12133100
NFLX	2014-09-18	65.352859	65.908569	64.760002	65.572861	10630200
NFLX	2014-09-19	65.85714	65.904289	64.881432	65.360001	11960900
NFLX	2014-09-22	65.181427	65.278572	62.697144	63.254288	16169300
NFLX	2014-09-23	63.032856	64.001427	62.92857	63.414288	11471600
NFLX	2014-09-24	63.494286	64.522858	63.220001	64.365715	9551500
NFLX	2014-09-25	64.271431	64.621429	63.202858	63.355713	9839900
NFLX	2014-09-26	63.57143	64.377144	63.412857	64.10714	10404800
NFLX	2014-09-29	63.438572	64.362854	63.145714	64.222855	9516500
NFLX	2014-09-30	64.614288	65.312859	64.257141	64.454285	12472600
NFLX	2014-10-01	64.098572	64.285713	62.470001	62.685715	15416100
NFLX	2014-10-02	62.700001	64.355713	62.554287	64.28286	18450600
NFLX	2014-10-03	64.741432	65.800003	64.644287	65.648567	15290100
NFLX	2014-10-06	66.0	66.744286	65.85714	66.211426	13709500
NFLX	2014-10-07	65.871429	66.611427	65.14286	65.178574	13759200
NFLX	2014-10-08	65.235718	66.800003	64.482857	66.694283	14332500
NFLX	2014-10-09	66.66143	66.855713	65.651428	65.945717	14928200
NFLX	2014-10-10	65.685715	66.405716	64.491432	64.582855	19110700
NFLX	2014-10-13	64.464287	64.638573	61.857143	62.654285	20216700
NFLX	2014-10-14	63.644287	64.57	62.59	64.160004	16747500
NFLX	2014-10-15	63.495712	64.425713	61.454285	64.08429	59927700
NFLX	2014-10-16	47.532856	52.310001	47.285713	51.671429	92304800
NFLX	2014-10-17	51.401428	51.438572	48.785713	51.012856	79160900
NFLX	2014-10-20	50.857143	52.741428	50.792858	51.317142	33529300
NFLX	2014-10-21	51.751431	52.398571	50.777142	52.284286	19365500
NFLX	2014-10-22	52.712856	54.568569	51.885715	53.521427	32150300
NFLX	2014-10-23	54.360001	55.110001	54.035713	54.720001	19916400
NFLX	2014-10-24	54.654285	55.285713	54.401428	55.002857	14657300
NFLX	2014-10-27	54.842857	54.92857	53.814285	54.200001	14944300
NFLX	2014-10-28	54.25	55.267143	54.049999	55.174286	11736900
NFLX	2014-10-29	55.174286	55.240002	53.967144	54.014286	12507600
NFLX	2014-10-30	53.93	54.619999	53.514286	54.144287	10593800
NFLX	2014-10-31	54.914288	56.252857	54.857143	56.110001	20470100
NFLX	2014-11-03	56.175713	56.502857	55.015713	55.487144	17581200
NFLX	2014-11-04	55.274284	55.32143	54.110001	54.682858	11389700
NFLX	2014-11-05	55.087143	55.405712	53.77	54.34	13645800
NFLX	2014-11-06	54.0	55.047142	53.907143	54.757141	9991800
NFLX	2014-11-07	54.777142	55.035713	54.185715	54.880001	9303700
NFLX	2014-11-10	54.714287	55.635715	54.142857	55.324287	9711100
NFLX	2014-11-11	55.324287	56.299999	54.544285	54.650002	14838600
NFLX	2014-11-12	54.447144	55.137142	53.862858	54.837143	10958500
NFLX	2014-11-13	54.922855	55.007141	53.932858	54.201427	10490200
NFLX	2014-11-14	54.197144	55.317142	54.081429	55.148571	10988600
NFLX	2014-11-17	55.054287	55.642857	54.392857	54.44857	9225300
NFLX	2014-11-18	54.42857	54.985714	54.361427	54.432858	7921200
NFLX	2014-11-19	54.744286	55.292858	51.808571	51.871429	24515400
NFLX	2014-11-20	51.869999	53.322857	51.57143	52.591431	15425200
NFLX	2014-11-21	53.21143	53.32143	51.357143	51.468571	17878000
NFLX	2014-11-24	51.508572	51.922855	50.771427	50.924286	17864000
NFLX	2014-11-25	50.145714	50.347141	49.142857	49.855713	28100800
NFLX	2014-11-26	50.154285	50.527142	49.745712	50.165714	10063200
NFLX	2014-11-28	50.512856	50.57143	49.427143	49.512856	6702500
NFLX	2014-12-01	49.285713	49.57143	48.234287	48.830002	11964400
NFLX	2014-12-02	48.757141	50.477142	48.691429	50.330002	14271600
NFLX	2014-12-03	50.221428	50.73143	49.181431	50.73143	13819400
NFLX	2014-12-04	50.42857	51.135715	49.908569	50.085712	11853800
NFLX	2014-12-05	50.147144	50.642857	49.732857	50.131428	9930200
NFLX	2014-12-08	49.881428	49.982857	48.290001	48.497143	13621300
NFLX	2014-12-09	47.82	49.337143	47.002857	49.111427	17976700
NFLX	2014-12-10	49.021427	49.247143	47.665714	47.759998	12644800
NFLX	2014-12-11	48.012856	48.700001	47.655712	47.804287	11769100
NFLX	2014-12-12	47.417145	48.322857	46.98	47.782856	13521200
NFLX	2014-12-15	48.055714	48.418571	46.618572	46.720001	12019000
NFLX	2014-12-16	46.427143	47.07	45.142857	45.205715	16947700
NFLX	2014-12-17	45.375713	47.867142	45.077145	47.664288	20192900
NFLX	2014-12-18	48.400002	48.92857	47.232857	47.774284	15639400
NFLX	2014-12-19	47.900002	48.720001	47.621429	48.58857	15047900
NFLX	2014-12-22	48.542858	49.240002	47.748569	48.097141	7994000
NFLX	2014-12-23	48.287144	48.42857	47.472858	48.061428	8291500
NFLX	2014-12-24	48.072857	49.07	47.998569	48.871429	5411000
NFLX	2014-12-26	48.844288	49.484287	48.534286	48.578571	8847300
NFLX	2014-12-29	47.970001	49.104286	47.652859	48.847141	8588300
NFLX	2014-12-30	48.714287	49.139999	48.53857	49.032856	7011200
NFLX	2014-12-31	49.032856	49.39143	48.787144	48.80143	8627500
NFLX	2015-01-02	49.151428	50.331429	48.73143	49.848572	13475000
NFLX	2015-01-05	49.258572	49.258572	47.147144	47.311428	18165000
NFLX	2015-01-06	47.347141	47.639999	45.66143	46.501431	16037700
NFLX	2015-01-07	47.347141	47.421429	46.271427	46.742859	9849700
NFLX	2015-01-08	47.119999	47.835712	46.478573	47.779999	9601900
NFLX	2015-01-09	47.631428	48.02	46.898571	47.041428	9578100
NFLX	2015-01-12	47.09	47.19857	45.264286	45.547142	12944400
NFLX	2015-01-13	46.021427	47.048573	45.900002	46.255714	18721500
NFLX	2015-01-14	47.07143	47.369999	45.68	46.32	19884900
NFLX	2015-01-15	46.547142	46.785713	45.844288	46.251431	11669000
NFLX	2015-01-16	46.857143	48.25	46.381428	48.191429	19696600
NFLX	2015-01-20	48.57143	50.0	47.714287	49.828571	40551000
NFLX	2015-01-21	59.234287	59.240002	57.41	58.468571	66902500
NFLX	2015-01-22	58.57143	61.374287	57.828571	61.205715	33319300
NFLX	2015-01-23	60.988571	62.742859	60.881428	62.494286	26784100
NFLX	2015-01-26	62.57143	63.898571	61.957142	63.794285	21268800
NFLX	2015-01-27	63.087143	65.339996	63.049999	64.881432	24612700
NFLX	2015-01-28	64.741432	64.821426	63.081429	63.208572	24532900
NFLX	2015-01-29	63.204285	63.927143	62.5	63.400002	15127700
NFLX	2015-01-30	63.132858	63.984287	62.655712	63.114285	13215300
NFLX	2015-02-02	62.842857	63.42857	61.955715	63.009998	12990600
NFLX	2015-02-03	63.32	65.46714	62.73	65.274284	16440200
NFLX	2015-02-04	65.041428	65.174286	63.889999	64.101433	12450900
NFLX	2015-02-05	64.541428	65.138573	63.665714	64.129997	14248500
NFLX	2015-02-06	64.25	64.428574	63.175713	63.48	8898400
NFLX	2015-02-09	63.19857	63.785713	62.637142	63.295715	8173200
NFLX	2015-02-10	63.459999	65.157143	63.101429	64.849998	15418900
NFLX	2015-02-11	64.830002	66.141426	64.557144	64.984283	13953100
NFLX	2015-02-12	65.058571	65.60714	64.451431	65.247147	8464400
NFLX	2015-02-13	65.428574	66.629997	65.422859	66.585716	12968900
NFLX	2015-02-17	66.515717	67.371429	65.944283	67.137146	11170600
NFLX	2015-02-18	67.022858	68.07	66.645714	67.865715	10316600
NFLX	2015-02-19	67.85714	68.714287	67.574287	67.800003	10432100
NFLX	2015-02-20	67.949997	68.374283	67.637146	68.314285	9422000
NFLX	2015-02-23	68.300003	68.314285	67.14286	67.405716	9031400
NFLX	2015-02-24	67.372856	68.08429	67.355713	67.839996	6075300
NFLX	2015-02-25	67.807144	68.794289	67.807144	68.332855	6854400
NFLX	2015-02-26	68.625717	69.5	68.43	69.004288	10852800
NFLX	2015-02-27	69.081429	69.428574	67.818573	67.844284	11516400
NFLX	2015-03-02	67.714287	68.60714	67.234283	68.60714	10187100
NFLX	2015-03-03	68.344284	68.457146	67.507141	67.815712	7426300
NFLX	2015-03-04	67.529999	67.925713	66.182854	67.110001	17453800
NFLX	2015-03-05	67.428574	67.464287	66.419998	66.807144	11244800
NFLX	2015-03-06	66.64286	66.925713	64.844284	64.874283	12888400
NFLX	2015-03-09	64.989998	65.092857	62.828571	63.66143	18970700
NFLX	2015-03-10	63.015713	63.351429	61.982857	62.151428	17947300
NFLX	2015-03-11	62.240002	63.939999	62.240002	62.884285	16363200
NFLX	2015-03-12	63.347141	64.582855	63.34	64.045715	14654500
NFLX	2015-03-13	63.907143	64.057144	62.367142	62.628571	10161200
NFLX	2015-03-16	61.547142	61.547142	59.619999	60.281429	26796000
NFLX	2015-03-17	59.712856	60.694286	59.384285	59.78857	18428200
NFLX	2015-03-18	59.738571	60.650002	59.299999	60.445713	14634900
NFLX	2015-03-19	60.459999	61.21143	60.255714	60.744286	11449900
NFLX	2015-03-20	61.337143	61.785713	60.895714	61.185715	13641600
NFLX	2015-03-23	60.889999	61.155712	60.330002	60.714287	7664300
NFLX	2015-03-24	61.135715	63.098572	61.118572	62.611427	16888900
NFLX	2015-03-25	62.684284	62.691429	60.244286	60.25	21652400
NFLX	2015-03-26	59.628571	60.447144	59.389999	59.751431	16039100
NFLX	2015-03-27	59.330002	59.847141	58.572857	59.252857	15852200
NFLX	2015-03-30	59.715714	60.564285	59.364285	60.367142	13272700
NFLX	2015-03-31	60.110001	60.419998	59.455715	59.527142	14248500
NFLX	2015-04-01	59.642857	59.785713	58.702858	59.017143	14639800
NFLX	2015-04-02	59.07143	59.607143	58.861427	59.154285	9864400
NFLX	2015-04-06	58.76857	60.447144	58.464287	60.330002	10730300
NFLX	2015-04-07	60.497143	60.848572	60.042858	60.494286	9977100
NFLX	2015-04-08	61.201427	63.107143	61.184284	63.049999	22327900
NFLX	2015-04-09	63.0	63.135715	62.114285	62.785713	13455400
NFLX	2015-04-10	64.397141	64.995712	63.947144	64.938568	22367100
NFLX	2015-04-13	67.239998	69.285713	67.057144	67.811432	44436700
NFLX	2015-04-14	68.85714	69.14286	67.421432	68.387146	28641900
NFLX	2015-04-15	68.704285	68.704285	67.364288	67.922859	42528500
NFLX	2015-04-16	76.0	81.25	75.714287	80.292854	104500900
NFLX	2015-04-17	79.778572	82.14286	79.714287	81.650002	58306500
NFLX	2015-04-20	81.785713	82.304283	80.381432	81.055717	30766400
NFLX	2015-04-21	81.234283	81.484283	79.800003	80.062859	15925700
NFLX	2015-04-22	80.211426	80.71286	79.544289	79.668571	12089700
NFLX	2015-04-23	79.655716	80.342857	78.955711	79.865715	12687500
NFLX	2015-04-24	80.172859	80.808571	79.507141	79.771431	11045300
NFLX	2015-04-27	80.292854	81.785713	80.230003	80.868568	15246700
NFLX	2015-04-28	80.589996	81.278572	79.944283	80.437141	8826300
NFLX	2015-04-29	80.07	81.055717	79.644287	80.407143	9534700
NFLX	2015-04-30	80.237144	80.835716	79.124283	79.5	10565100
NFLX	2015-05-01	79.855713	79.96714	78.894287	79.575714	8906100
NFLX	2015-05-04	79.571426	79.714287	78.900002	79.271431	7967400
NFLX	2015-05-05	81.238571	82.442856	80.757141	80.792854	27116600
NFLX	2015-05-06	81.028572	81.214287	79.521431	80.077141	11504500
NFLX	2015-05-07	80.114288	80.794289	79.457146	80.748573	10220700
NFLX	2015-05-08	81.041428	82.152855	80.964287	82.085716	13828500
NFLX	2015-05-11	82.324287	84.85714	82.185715	84.278572	23882600
NFLX	2015-05-12	83.808571	83.808571	82.992859	83.377144	11907000
NFLX	2015-05-13	83.404289	84.197144	82.691429	82.872856	11155900
NFLX	2015-05-14	83.285713	83.924286	82.330002	83.835716	8898400
NFLX	2015-05-15	86.364288	88.348572	85.755714	87.60714	37053100
NFLX	2015-05-18	87.544289	88.534286	87.024284	88.267143	14812000
NFLX	2015-05-19	88.888573	89.785713	87.809998	88.068573	19101600
NFLX	2015-05-20	88.214287	89.108574	87.362854	88.790001	12756800
NFLX	2015-05-21	89.081429	89.571426	88.181427	89.002853	12767300
NFLX	2015-05-22	89.178574	89.407143	88.692856	88.83857	7466200
NFLX	2015-05-26	88.874283	89.061432	87.785713	87.992859	9646000
NFLX	2015-05-27	88.14286	89.907143	87.928574	89.85714	10506300
NFLX	2015-05-28	89.714287	89.855713	88.93	89.507141	7821800
NFLX	2015-05-29	89.472855	90.205711	88.955711	89.151428	12712000
NFLX	2015-06-01	88.837143	89.121429	87.944283	89.002853	9926000
NFLX	2015-06-02	88.711426	89.678574	88.405716	89.129997	7529200
NFLX	2015-06-03	89.242859	89.732857	88.644287	88.808571	6237700
NFLX	2015-06-04	88.378571	89.428574	88.042854	89.348572	10074400
NFLX	2015-06-05	89.214287	90.540001	89.125717	90.459999	11624200
NFLX	2015-06-08	90.714287	90.815712	88.995712	89.604286	11148900
NFLX	2015-06-09	89.33429	92.714287	89.33429	92.449997	22024800
NFLX	2015-06-10	93.395714	98.970001	93.225716	95.871429	57121400
NFLX	2015-06-11	96.889999	96.918571	94.087143	95.094284	26623100
NFLX	2015-06-12	94.91571	95.342857	94.124283	94.418571	10278800
NFLX	2015-06-15	92.85714	93.591431	91.658569	93.431427	19054000
NFLX	2015-06-16	94.242859	95.60714	93.691429	95.272858	16043300
NFLX	2015-06-17	95.132858	95.132858	93.957146	94.271431	9905000
NFLX	2015-06-18	94.651428	95.341431	94.368568	94.742859	8962800
NFLX	2015-06-19	96.242859	96.418571	93.821426	93.871429	19814900
NFLX	2015-06-22	95.042854	96.692856	94.188568	96.414284	16732800
NFLX	2015-06-23	96.335716	97.389999	95.75	97.312859	15626100
NFLX	2015-06-24	100.014282	100.891426	96.397141	96.944283	77138600
NFLX	2015-06-25	95.48143	96.0	93.458572	94.891426	41623400
NFLX	2015-06-26	95.300003	95.314285	93.08857	93.08857	30314900
NFLX	2015-06-29	91.505714	92.912857	91.117142	92.23143	24575600
NFLX	2015-06-30	93.35714	94.355713	92.785713	93.848572	16880500
NFLX	2015-07-01	94.805717	95.238571	93.218575	93.635712	14699300
NFLX	2015-07-02	93.998573	94.19857	93.214287	94.044289	11053000
NFLX	2015-07-06	93.472855	94.928574	93.339996	94.571426	11808300
NFLX	2015-07-07	95.012856	95.427139	92.622856	94.091431	21573300
NFLX	2015-07-08	93.471428	93.995712	92.284286	93.507141	12990600
NFLX	2015-07-09	94.900002	95.845711	94.285713	95.727142	16731400
NFLX	2015-07-10	97.522858	98.502853	96.900002	97.228569	21636300
NFLX	2015-07-13	98.098572	102.308571	98.078568	101.087143	33205200
NFLX	2015-07-14	101.271431	101.635712	99.652855	100.371429	19736500
NFLX	2015-07-15	99.970001	100.75	97.050003	98.129997	30898600
NFLX	2015-07-16	111.019997	116.489998	107.68	115.809998	63461000
NFLX	2015-07-17	117.339996	117.879997	114.239998	114.769997	25136900
NFLX	2015-07-20	114.699997	114.699997	110.139999	110.550003	22676900
NFLX	2015-07-21	110.209999	113.709999	109.32	112.510002	14085400
NFLX	2015-07-22	112.139999	113.879997	110.559998	111.5	10500500
NFLX	2015-07-23	110.910004	112.18	109.839996	110.099998	8306800
NFLX	2015-07-24	111.550003	111.68	108.900002	109.339996	8125100
NFLX	2015-07-27	107.790001	109.860001	106.25	106.43	11302600
NFLX	2015-07-28	107.290001	107.940002	103.879997	106.900002	11155900
NFLX	2015-07-29	106.830002	107.75	105.400002	107.080002	6695600
NFLX	2015-07-30	106.400002	111.900002	105.400002	111.559998	14229200
NFLX	2015-07-31	111.949997	115.0	111.150002	114.309998	16349100
NFLX	2015-08-03	114.599998	114.599998	111.779999	112.559998	10144800
NFLX	2015-08-04	113.150002	122.790001	113.0	121.150002	29653300
NFLX	2015-08-05	125.620003	129.289993	122.709999	123.709999	26946500
NFLX	2015-08-06	126.290001	128.850006	122.040001	126.449997	24716700
NFLX	2015-08-07	126.419998	126.599998	121.300003	123.519997	17360700
NFLX	2015-08-10	126.089996	126.5	121.510002	123.029999	13424600
NFLX	2015-08-11	120.010002	123.760002	120.0	122.739998	11596800
NFLX	2015-08-12	121.470001	122.449997	118.660004	120.510002	13822500
NFLX	2015-08-13	120.989998	125.730003	119.339996	123.730003	15284400
NFLX	2015-08-14	124.959999	125.0	123.0	123.389999	8667700
NFLX	2015-08-17	123.139999	125.699997	122.589996	125.360001	9233800
NFLX	2015-08-18	125.260002	126.75	123.550003	124.050003	9382000
NFLX	2015-08-19	123.5	123.699997	121.5	122.059998	10115300
NFLX	2015-08-20	119.800003	121.449997	111.339996	112.489998	28045300
NFLX	2015-08-21	106.199997	110.0	102.75	103.959999	33228300
NFLX	2015-08-24	88.75	109.629997	85.5	96.879997	59951900
NFLX	2015-08-25	107.75	107.879997	101.5	101.519997	37620700
NFLX	2015-08-26	107.150002	110.279999	102.019997	110.129997	36164600
NFLX	2015-08-27	114.940002	118.25	113.019997	117.660004	37056100
NFLX	2015-08-28	116.349998	119.349998	115.879997	117.629997	20240200
NFLX	2015-08-31	115.239998	117.0	113.760002	115.029999	17005600
NFLX	2015-09-01	109.349998	111.239998	103.82	105.790001	35977100
NFLX	2015-09-02	109.309998	109.5	100.300003	105.440002	39843300
NFLX	2015-09-03	102.690002	104.169998	100.110001	101.059998	29546700
NFLX	2015-09-04	98.050003	99.93	97.339996	98.790001	24212000
NFLX	2015-09-08	102.080002	102.5	93.550003	94.949997	43479700
NFLX	2015-09-09	96.510002	102.790001	95.519997	99.18	35524400
NFLX	2015-09-10	99.419998	100.849998	96.779999	99.480003	21031900
NFLX	2015-09-11	98.57	100.849998	97.230003	97.510002	17373900
NFLX	2015-09-14	96.839996	97.910004	94.330002	95.690002	15546000
NFLX	2015-09-15	95.220001	99.650002	93.610001	99.160004	22591100
NFLX	2015-09-16	99.699997	104.480003	99.330002	104.080002	28058200
NFLX	2015-09-17	103.669998	107.5	101.830002	104.209999	25817700
NFLX	2015-09-18	102.0	104.360001	100.709999	102.620003	21715000
NFLX	2015-09-21	103.300003	103.769997	99.559998	100.300003	17900600
NFLX	2015-09-22	98.290001	99.900002	97.0	98.470001	16717900
NFLX	2015-09-23	98.599998	99.739998	97.660004	98.07	10264500
NFLX	2015-09-24	97.110001	104.0	96.779999	103.760002	21274500
NFLX	2015-09-25	105.300003	105.449997	101.57	102.239998	19066600
NFLX	2015-09-28	101.57	103.330002	97.839996	99.470001	17026600
NFLX	2015-09-29	99.629997	100.629997	96.849998	98.349998	17405900
NFLX	2015-09-30	99.910004	103.459999	99.050003	103.260002	17027600
NFLX	2015-10-01	102.910004	106.110001	101.120003	105.980003	17426900
NFLX	2015-10-02	103.010002	106.870003	101.449997	106.110001	21526700
NFLX	2015-10-05	107.480003	112.279999	105.760002	111.25	21157900
NFLX	2015-10-06	110.330002	112.25	105.639999	108.330002	20629800
NFLX	2015-10-07	108.839996	109.779999	106.75	108.099998	12329500
NFLX	2015-10-08	107.940002	115.050003	102.599998	114.93	42831900
NFLX	2015-10-09	114.110001	115.830002	112.440002	113.330002	22455200
NFLX	2015-10-12	114.449997	115.419998	112.360001	113.449997	12624500
NFLX	2015-10-13	112.849998	113.720001	108.779999	109.730003	17512100
NFLX	2015-10-14	111.5	111.629997	108.050003	110.230003	33231500
NFLX	2015-10-15	103.769997	104.879997	99.099998	101.089996	48484300
NFLX	2015-10-16	100.209999	101.650002	98.410004	98.989998	21340500
NFLX	2015-10-19	98.07	103.620003	96.260002	101.690002	29964700
NFLX	2015-10-20	101.059998	102.110001	97.580002	98.989998	17345600
NFLX	2015-10-21	99.669998	100.339996	97.010002	97.959999	13728500
NFLX	2015-10-22	98.07	99.93	96.860001	97.32	12786800
NFLX	2015-10-23	97.610001	101.559998	97.269997	100.040001	18019900
NFLX	2015-10-26	100.050003	103.309998	99.379997	103.040001	12234800
NFLX	2015-10-27	102.580002	104.720001	101.230003	103.07	12066400
NFLX	2015-10-28	102.900002	106.209999	102.059998	105.800003	13094000
NFLX	2015-10-29	105.0	106.910004	104.75	105.120003	9841400
NFLX	2015-10-30	105.120003	110.099998	104.900002	108.379997	15571500
NFLX	2015-11-02	109.199997	109.370003	106.300003	107.639999	11784600
NFLX	2015-11-03	107.360001	111.050003	107.239998	109.739998	12484100
NFLX	2015-11-04	110.360001	114.279999	109.389999	114.050003	17505000
NFLX	2015-11-05	113.75	115.68	111.720001	113.5	13814900
NFLX	2015-11-06	113.389999	114.800003	112.050003	114.059998	10936600
NFLX	2015-11-09	113.360001	114.0	108.639999	109.860001	16154600
NFLX	2015-11-10	108.860001	112.839996	108.010002	112.699997	11166400
NFLX	2015-11-11	113.080002	114.610001	111.410004	112.860001	11039200
NFLX	2015-11-12	112.519997	115.25	108.199997	108.919998	17568200
NFLX	2015-11-13	108.339996	109.07	103.269997	103.650002	18819400
NFLX	2015-11-16	102.970001	111.650002	101.860001	111.349998	19866200
NFLX	2015-11-17	112.110001	118.790001	111.699997	117.099998	33016300
NFLX	2015-11-18	117.940002	121.0	116.099998	120.629997	23353600
NFLX	2015-11-19	120.25	123.129997	119.610001	120.220001	19253200
NFLX	2015-11-20	120.849998	124.07	119.209999	123.839996	17977000
NFLX	2015-11-23	124.300003	126.199997	121.660004	125.029999	15727000
NFLX	2015-11-24	123.669998	124.660004	120.029999	123.309998	18335300
NFLX	2015-11-25	124.230003	125.199997	122.360001	124.160004	10980700
NFLX	2015-11-27	123.849998	126.389999	123.589996	125.440002	6645500
NFLX	2015-11-30	126.029999	126.599998	122.889999	123.330002	13894000
NFLX	2015-12-01	124.470001	125.57	122.419998	125.370003	12550800
NFLX	2015-12-02	125.529999	131.350006	124.93	128.929993	24105700
NFLX	2015-12-03	129.619995	132.199997	126.389999	126.809998	26647300
NFLX	2015-12-04	127.0	130.990005	125.75	130.929993	20250400
NFLX	2015-12-07	131.190002	133.270004	122.75	125.360001	23351600
NFLX	2015-12-08	121.510002	128.240005	121.099998	126.980003	18591100
NFLX	2015-12-09	127.699997	128.779999	122.330002	124.199997	17788800
NFLX	2015-12-10	124.5	125.209999	121.620003	122.910004	13474100
NFLX	2015-12-11	121.449997	123.0	118.599998	118.910004	16105300
NFLX	2015-12-14	119.769997	120.900002	114.660004	120.669998	18679300
NFLX	2015-12-15	121.93	123.300003	118.540001	118.599998	11760000
NFLX	2015-12-16	119.800003	123.0	118.089996	122.639999	13181000
NFLX	2015-12-17	123.970001	126.349998	122.419998	122.510002	17284900
NFLX	2015-12-18	120.849998	122.190002	117.919998	118.019997	17948100
NFLX	2015-12-21	119.510002	119.589996	115.660004	116.629997	11670000
NFLX	2015-12-22	117.300003	117.43	114.860001	116.239998	9689000
NFLX	2015-12-23	116.910004	118.559998	115.779999	118.160004	9324300
NFLX	2015-12-24	118.220001	118.800003	117.300003	117.330002	3531300
NFLX	2015-12-28	117.260002	117.349998	113.849998	117.110001	8424300
NFLX	2015-12-29	118.190002	119.599998	116.919998	119.120003	8159200
NFLX	2015-12-30	118.949997	119.019997	116.43	116.709999	8149700
NFLX	2015-12-31	116.209999	117.459999	114.279999	114.379997	9273000
NFLX	2016-01-04	109.0	110.0	105.209999	109.959999	20794800
NFLX	2016-01-05	110.449997	110.580002	105.849998	107.660004	17664600
NFLX	2016-01-06	105.290001	117.910004	104.959999	117.68	33045700
NFLX	2016-01-07	116.360001	122.18	112.290001	114.559998	33636700
NFLX	2016-01-08	116.330002	117.720001	111.099998	111.389999	18067100
NFLX	2016-01-11	112.129997	116.790001	111.199997	114.970001	21920400
NFLX	2016-01-12	116.110001	117.779999	115.080002	116.580002	15133500
NFLX	2016-01-13	114.43	114.480003	104.529999	106.559998	24921600
NFLX	2016-01-14	105.650002	109.25	101.209999	107.059998	23664800
NFLX	2016-01-15	102.43	105.5	101.720001	104.040001	19775100
NFLX	2016-01-19	106.57	110.139999	105.550003	107.889999	35722800
NFLX	2016-01-20	108.910004	109.989998	97.050003	107.739998	53009400
NFLX	2016-01-21	108.32	108.510002	102.099998	102.349998	31027500
NFLX	2016-01-22	104.720001	104.989998	99.220001	100.720001	26821800
NFLX	2016-01-25	99.779999	102.68	99.0	99.120003	20321100
NFLX	2016-01-26	99.739998	100.550003	94.849998	97.830002	22083900
NFLX	2016-01-27	96.610001	97.849998	90.589996	91.150002	25556200
NFLX	2016-01-28	93.839996	95.25	90.110001	94.410004	24562300
NFLX	2016-01-29	92.0	94.389999	90.629997	91.839996	20463900
NFLX	2016-02-01	91.790001	97.18	91.300003	94.089996	19684500
NFLX	2016-02-02	95.540001	96.650002	90.730003	91.489998	21906500
NFLX	2016-02-03	92.410004	92.690002	86.139999	90.739998	27466000
NFLX	2016-02-04	89.5	91.25	86.540001	89.709999	19108600
NFLX	2016-02-05	88.230003	88.949997	81.860001	82.790001	25929300
NFLX	2016-02-08	80.57	84.699997	79.949997	83.32	25035600
NFLX	2016-02-09	81.75	88.400002	81.550003	86.129997	25892900
NFLX	2016-02-10	89.0	92.209999	87.419998	88.449997	23146500
NFLX	2016-02-11	87.419998	88.389999	82.910004	86.349998	21820300
NFLX	2016-02-12	86.639999	89.720001	85.260002	87.400002	19067700
NFLX	2016-02-16	89.0	90.139999	87.540001	89.050003	16356600
NFLX	2016-02-17	90.129997	94.769997	89.639999	94.760002	18323800
NFLX	2016-02-18	94.800003	94.900002	90.309998	90.489998	17695300
NFLX	2016-02-19	89.980003	91.400002	88.029999	89.230003	14259200
NFLX	2016-02-22	90.75	93.110001	88.300003	91.93	16321800
NFLX	2016-02-23	91.400002	92.489998	89.050003	89.120003	12744400
NFLX	2016-02-24	88.5	91.760002	86.699997	91.610001	15972800
NFLX	2016-02-25	91.080002	94.809998	90.209999	94.529999	17898800
NFLX	2016-02-26	95.300003	97.480003	94.25	94.790001	16975200
NFLX	2016-02-29	94.809998	97.199997	93.339996	93.410004	13663100
NFLX	2016-03-01	94.580002	99.160004	93.610001	98.300003	17048800
NFLX	2016-03-02	98.010002	99.480003	95.900002	97.610001	19102800
NFLX	2016-03-03	97.830002	98.349998	95.389999	97.93	15320900
NFLX	2016-03-04	98.760002	102.220001	98.32	101.580002	23414600
NFLX	2016-03-07	101.0	101.790001	95.25	95.489998	23855200
NFLX	2016-03-08	95.0	98.279999	94.5	96.230003	14797000
NFLX	2016-03-09	96.82	98.370003	95.0	98.0	12298700
NFLX	2016-03-10	98.18	99.739998	95.449997	97.360001	17002100
NFLX	2016-03-11	99.510002	99.599998	96.050003	97.660004	15114300
NFLX	2016-03-14	97.199997	99.419998	97.169998	98.129997	11251900
NFLX	2016-03-15	97.870003	98.510002	96.43	97.860001	9691800
NFLX	2016-03-16	97.529999	99.730003	97.5	99.349998	12630500
NFLX	2016-03-17	99.050003	101.389999	99.0	99.720001	13825000
NFLX	2016-03-18	100.5	102.410004	100.010002	101.120003	15453500
NFLX	2016-03-21	101.150002	102.099998	99.5	101.059998	9578500
NFLX	2016-03-22	100.480003	101.519997	99.199997	99.839996	9069900
NFLX	2016-03-23	99.75	100.389999	98.809998	99.589996	8313500
NFLX	2016-03-24	98.639999	98.849998	97.07	98.360001	10671100
NFLX	2016-03-28	98.339996	101.440002	97.82	101.209999	12432200
NFLX	2016-03-29	101.080002	104.330002	101.0	104.129997	16008900
NFLX	2016-03-30	104.650002	104.910004	101.480003	102.190002	14705000
NFLX	2016-03-31	102.43	103.529999	101.050003	102.230003	9747500
NFLX	2016-04-01	102.93	105.790001	102.470001	105.699997	14182400
NFLX	2016-04-04	105.900002	105.919998	103.199997	104.349998	10940400
NFLX	2016-04-05	103.470001	105.75	103.25	104.940002	10060900
NFLX	2016-04-06	105.300003	106.440002	104.25	104.830002	9605800
NFLX	2016-04-07	104.309998	106.440002	103.599998	104.449997	10774900
NFLX	2016-04-08	105.120003	105.330002	102.82	103.809998	7857600
NFLX	2016-04-11	104.040001	104.980003	102.620003	102.68	7451300
NFLX	2016-04-12	103.150002	107.220001	102.209999	106.980003	12437000
NFLX	2016-04-13	108.0	111.279999	107.879997	109.650002	16701700
NFLX	2016-04-14	110.010002	111.639999	109.150002	110.419998	9553700
NFLX	2016-04-15	110.639999	111.849998	109.779999	111.510002	11746100
NFLX	2016-04-18	109.900002	110.699997	106.019997	108.400002	32816400
NFLX	2016-04-19	99.489998	101.370003	94.199997	94.339996	55728800
NFLX	2016-04-20	94.339996	96.980003	93.139999	96.769997	26613500
NFLX	2016-04-21	97.309998	97.379997	94.779999	94.980003	19919400
NFLX	2016-04-22	94.849998	96.690002	94.209999	95.900002	15806300
NFLX	2016-04-25	95.699997	95.75	92.800003	93.559998	14985400
NFLX	2016-04-26	93.5	93.550003	91.25	92.43	15330900
NFLX	2016-04-27	92.18	92.5	90.209999	91.040001	12218900
NFLX	2016-04-28	91.5	92.669998	90.089996	90.279999	11474900
NFLX	2016-04-29	90.5	90.559998	88.209999	90.029999	13968000
NFLX	2016-05-02	90.410004	93.220001	89.889999	93.110001	12547000
NFLX	2016-05-03	92.080002	93.25	91.300003	91.540001	10593900
NFLX	2016-05-04	91.0	92.160004	90.349998	90.790001	7394700
NFLX	2016-05-05	90.910004	92.080002	89.25	89.370003	10368500
NFLX	2016-05-06	88.830002	90.879997	88.110001	90.839996	10433900
NFLX	2016-05-09	90.730003	91.830002	89.900002	90.540001	9543700
NFLX	2016-05-10	91.139999	93.25	91.089996	92.889999	11175900
NFLX	2016-05-11	92.400002	92.589996	89.900002	90.019997	11692900
NFLX	2016-05-12	90.32	90.410004	85.739998	87.739998	20408100
NFLX	2016-05-13	87.389999	88.589996	86.260002	87.879997	11571400
NFLX	2016-05-16	87.559998	90.0	86.150002	89.120003	11247800
NFLX	2016-05-17	89.0	90.870003	88.169998	88.629997	11571300
NFLX	2016-05-18	88.25	91.720001	88.25	90.5	13911800
NFLX	2016-05-19	90.160004	91.269997	88.300003	89.550003	11450300
NFLX	2016-05-20	90.080002	93.279999	89.980003	92.489998	15063000
NFLX	2016-05-23	92.980003	95.290001	92.849998	94.889999	13992300
NFLX	2016-05-24	95.980003	99.139999	95.75	97.889999	21246000
NFLX	2016-05-25	99.0	100.309998	98.300003	100.199997	15142900
NFLX	2016-05-26	103.209999	104.0	101.379997	102.809998	17824700
NFLX	2016-05-27	102.440002	103.5	101.440002	103.300003	9092100
NFLX	2016-05-31	102.949997	103.449997	102.129997	102.57	8725700
NFLX	2016-06-01	101.5	101.919998	100.160004	101.510002	8393400
NFLX	2016-06-02	101.389999	102.150002	100.769997	101.25	7992400
NFLX	2016-06-03	100.989998	101.0	98.529999	99.589996	9224000
NFLX	2016-06-06	100.290001	101.07	99.720001	100.739998	6828100
NFLX	2016-06-07	101.199997	101.629997	99.769997	99.889999	6474700
NFLX	2016-06-08	100.019997	100.279999	97.599998	97.860001	9423900
NFLX	2016-06-09	97.220001	98.43	96.660004	97.089996	8923800
NFLX	2016-06-10	94.879997	95.349998	93.279999	93.75	12907900
NFLX	2016-06-13	95.019997	97.199997	93.620003	93.849998	13484300
NFLX	2016-06-14	94.160004	95.800003	93.269997	94.120003	9480400
NFLX	2016-06-15	94.610001	95.459999	93.5	94.290001	7675400
NFLX	2016-06-16	94.18	95.559998	93.25	95.440002	7550800
NFLX	2016-06-17	95.75	95.769997	94.199997	94.449997	8046800
NFLX	2016-06-20	95.220001	95.879997	93.650002	93.800003	9026400
NFLX	2016-06-21	93.870003	93.879997	90.769997	90.989998	15199700
NFLX	2016-06-22	90.779999	91.980003	89.769997	90.010002	9454700
NFLX	2016-06-23	90.620003	91.68	88.150002	91.660004	10819000
NFLX	2016-06-24	87.529999	90.489998	87.209999	88.440002	11248600
NFLX	2016-06-27	87.879997	88.0	84.809998	85.330002	13730500
NFLX	2016-06-28	87.410004	88.879997	86.410004	87.970001	11545600
NFLX	2016-06-29	89.669998	91.970001	88.699997	91.059998	11687100
NFLX	2016-06-30	90.910004	91.720001	89.900002	91.480003	9099000
NFLX	2016-07-01	95.0	97.0	94.800003	96.669998	16167200
NFLX	2016-07-05	95.199997	101.269997	93.309998	97.910004	25879400
NFLX	2016-07-06	95.029999	96.0	93.550003	94.599998	16301200
NFLX	2016-07-07	94.699997	95.379997	93.18	95.099998	9913500
NFLX	2016-07-08	96.0	97.410004	95.300003	97.059998	8335400
NFLX	2016-07-11	96.190002	96.870003	94.300003	94.669998	13276200
NFLX	2016-07-12	95.07	96.720001	94.089996	95.970001	11617400
NFLX	2016-07-13	96.260002	96.720001	94.800003	96.43	8768900
NFLX	2016-07-14	97.0	98.269997	96.800003	98.019997	9885000
NFLX	2016-07-15	98.519997	98.699997	97.410004	98.389999	9041900
NFLX	2016-07-18	98.43	99.839996	97.239998	98.809998	28669700
NFLX	2016-07-19	85.43	86.75	84.5	85.839996	55681200
NFLX	2016-07-20	86.669998	88.489998	85.82	87.910004	23525100
NFLX	2016-07-21	88.300003	88.379997	85.209999	85.989998	16084000
NFLX	2016-07-22	86.480003	86.5	85.110001	85.889999	11363900
NFLX	2016-07-25	85.730003	87.870003	85.010002	87.660004	14135000
NFLX	2016-07-26	91.029999	93.099998	90.900002	91.410004	19577600
NFLX	2016-07-27	91.5	92.059998	90.099998	92.040001	8727500
NFLX	2016-07-28	91.919998	92.209999	90.68	91.650002	6227700
NFLX	2016-07-29	91.190002	91.75	90.589996	91.25	6960200
NFLX	2016-08-01	91.230003	94.669998	90.5	94.370003	10666900
NFLX	2016-08-02	94.0	94.080002	92.18	93.559998	9836200
NFLX	2016-08-03	93.279999	94.669998	92.550003	93.099998	7030900
NFLX	2016-08-04	93.199997	93.730003	91.82	93.440002	6043400
NFLX	2016-08-05	93.769997	97.739998	93.559998	97.029999	18364800
NFLX	2016-08-08	95.910004	95.93	94.0	95.110001	10135400
NFLX	2016-08-09	95.120003	95.809998	93.480003	93.989998	9175400
NFLX	2016-08-10	94.400002	94.75	92.949997	93.93	6511100
NFLX	2016-08-11	94.599998	96.330002	94.370003	95.889999	8547700
NFLX	2016-08-12	95.529999	96.830002	95.080002	96.589996	6592900
NFLX	2016-08-15	96.830002	96.910004	95.239998	95.309998	7304600
NFLX	2016-08-16	95.190002	95.610001	94.400002	95.120003	6311300
NFLX	2016-08-17	94.940002	96.93	94.849998	96.370003	8315600
NFLX	2016-08-18	95.980003	97.220001	95.169998	96.160004	7252600
NFLX	2016-08-19	96.050003	96.779999	95.510002	95.870003	6942900
NFLX	2016-08-22	95.669998	96.129997	94.949997	95.260002	5830500
NFLX	2016-08-23	95.68	96.589996	95.480003	95.940002	5239100
NFLX	2016-08-24	96.129997	96.360001	94.910004	95.18	6276500
NFLX	2016-08-25	96.379997	98.25	96.040001	97.32	10823100
NFLX	2016-08-26	97.330002	97.949997	96.57	97.580002	6617600
NFLX	2016-08-29	96.970001	98.449997	96.57	97.300003	8008400
NFLX	2016-08-30	97.839996	98.849998	97.139999	97.449997	6093500
NFLX	2016-08-31	97.480003	97.879997	96.760002	97.449997	4690600
NFLX	2016-09-01	97.809998	97.980003	96.919998	97.379997	4148600
NFLX	2016-09-02	97.900002	98.18	97.010002	97.379997	4247200
NFLX	2016-09-06	97.760002	100.32	97.650002	100.089996	9036100
NFLX	2016-09-07	100.110001	100.190002	98.419998	99.150002	6468500
NFLX	2016-09-08	99.230003	100.050003	98.82	99.660004	5201200
NFLX	2016-09-09	99.059998	99.389999	96.5	96.5	7373300
NFLX	2016-09-12	95.910004	99.290001	95.709999	99.050003	7718400
NFLX	2016-09-13	97.169998	98.0	95.330002	96.089996	11788100
NFLX	2016-09-14	97.349998	98.349998	96.959999	97.010002	8481000
NFLX	2016-09-15	97.230003	97.970001	96.529999	97.339996	5293500
NFLX	2016-09-16	97.099998	99.489998	97.040001	99.480003	9445100
NFLX	2016-09-19	99.900002	100.349998	97.82	98.059998	8616200
NFLX	2016-09-20	98.779999	99.160004	97.660004	98.25	4736800
NFLX	2016-09-21	96.900002	97.099998	93.260002	94.879997	20042200
NFLX	2016-09-22	95.540001	95.879997	94.230003	95.830002	11215000
NFLX	2016-09-23	95.75	96.970001	95.43	95.940002	6179500
NFLX	2016-09-26	95.379997	95.379997	94.040001	94.559998	6739200
NFLX	2016-09-27	95.040001	97.639999	95.0	97.07	9680100
NFLX	2016-09-28	97.099998	97.589996	96.019997	97.480003	7235100
NFLX	2016-09-29	97.309998	98.309998	96.599998	96.669998	6217600
NFLX	2016-09-30	96.900002	99.529999	96.790001	98.550003	9807900
NFLX	2016-10-03	98.0	103.389999	98.0	102.629997	15344500
NFLX	2016-10-04	103.190002	104.440002	101.860001	102.339996	12143100
NFLX	2016-10-05	103.5	106.970001	103.43	106.279999	12942900
NFLX	2016-10-06	104.970001	105.470001	103.879997	105.07	6587700
NFLX	2016-10-07	103.980003	106.5	103.550003	104.82	8659500
NFLX	2016-10-10	103.18	104.529999	102.760002	103.330002	6699700
NFLX	2016-10-11	102.309998	102.900002	99.860001	100.589996	9032900
NFLX	2016-10-12	100.879997	102.470001	99.220001	99.5	7426500
NFLX	2016-10-13	98.010002	100.5	97.629997	100.230003	8319300
NFLX	2016-10-14	101.589996	102.099998	100.349998	101.470001	9531100
NFLX	2016-10-17	100.5	100.730003	98.379997	99.800003	26589500
NFLX	2016-10-18	116.629997	119.82	116.5	118.790001	42168200
NFLX	2016-10-19	118.25	122.449997	118.0	121.870003	21981700
NFLX	2016-10-20	121.970001	123.75	121.059998	123.349998	14492800
NFLX	2016-10-21	122.5	127.849998	122.309998	127.5	18832400
NFLX	2016-10-24	127.419998	129.289993	126.150002	127.330002	15980700
NFLX	2016-10-25	126.519997	128.059998	125.75	126.510002	8253900
NFLX	2016-10-26	126.290001	128.720001	125.75	126.970001	8602400
NFLX	2016-10-27	127.43	128.179993	125.93	126.470001	6914200
NFLX	2016-10-28	126.080002	128.929993	126.010002	126.57	7077300
NFLX	2016-10-31	126.849998	126.900002	124.400002	124.870003	6517500
NFLX	2016-11-01	124.980003	125.830002	121.800003	123.300003	6978600
NFLX	2016-11-02	122.830002	124.07	121.830002	122.339996	4816500
NFLX	2016-11-03	122.309998	123.720001	121.839996	122.139999	5041300
NFLX	2016-11-04	122.0	123.43	121.620003	122.029999	5077700
NFLX	2016-11-07	124.260002	125.75	123.370003	124.580002	5827100
NFLX	2016-11-08	124.120003	125.809998	123.220001	124.339996	4690800
NFLX	2016-11-09	121.839996	123.650002	120.860001	122.190002	7705700
NFLX	2016-11-10	122.760002	122.970001	113.699997	115.419998	19718700
NFLX	2016-11-11	114.900002	116.629997	113.110001	114.779999	11080300
NFLX	2016-11-14	114.75	115.900002	110.68	113.379997	9932400
NFLX	2016-11-15	114.550003	116.410004	113.089996	113.589996	7445100
NFLX	2016-11-16	112.959999	116.120003	111.809998	115.190002	5933700
NFLX	2016-11-17	115.129997	116.809998	113.559998	115.029999	6232700
NFLX	2016-11-18	115.730003	116.419998	113.510002	115.209999	6746800
NFLX	2016-11-21	116.199997	118.720001	116.190002	117.959999	7064500
NFLX	2016-11-22	118.32	119.459999	116.980003	118.040001	7007200
NFLX	2016-11-23	117.760002	118.889999	117.309998	117.690002	4521300
NFLX	2016-11-25	117.639999	118.389999	117.18	117.410004	1616300
NFLX	2016-11-28	117.050003	117.620003	115.709999	116.93	5278900
NFLX	2016-11-29	117.300003	119.18	117.129997	117.510002	7082300
NFLX	2016-11-30	119.0	120.370003	116.389999	117.0	7715100
NFLX	2016-12-01	117.519997	118.68	113.949997	117.220001	8636900
NFLX	2016-12-02	116.75	120.980003	116.75	120.809998	8953600
NFLX	2016-12-05	120.730003	120.75	118.400002	119.160004	7626300
NFLX	2016-12-06	120.099998	124.790001	119.419998	124.57	11513200
NFLX	2016-12-07	124.480003	125.75	123.25	125.389999	8204700
NFLX	2016-12-08	125.400002	126.349998	122.160004	123.239998	8987700
NFLX	2016-12-09	123.779999	124.300003	121.730003	122.879997	4700800
NFLX	2016-12-12	122.839996	124.029999	122.300003	122.830002	3917600
NFLX	2016-12-13	123.510002	125.089996	122.779999	123.779999	5564500
NFLX	2016-12-14	123.43	124.400002	122.5	123.440002	6110300
NFLX	2016-12-15	123.440002	127.43	122.949997	125.0	7376200
NFLX	2016-12-16	126.389999	126.68	124.010002	124.220001	7868000
NFLX	2016-12-19	124.300003	126.440002	122.870003	125.449997	4867300
NFLX	2016-12-20	125.459999	126.300003	124.639999	125.120003	3937800
NFLX	2016-12-21	125.529999	127.739998	125.0	126.5	6514800
NFLX	2016-12-22	126.839996	127.5	125.18	125.580002	4160700
NFLX	2016-12-23	125.610001	126.279999	125.080002	125.589996	2010400
NFLX	2016-12-27	126.239998	129.050003	125.699997	128.350006	5288200
NFLX	2016-12-28	129.070007	129.070007	125.760002	125.889999	4389200
NFLX	2016-12-29	125.949997	126.139999	124.199997	125.330002	3445100
NFLX	2016-12-30	126.239998	126.57	123.599998	123.800003	4455400
NFLX	2017-01-03	124.959999	128.190002	124.309998	127.489998	9437900
NFLX	2017-01-04	127.489998	130.169998	126.550003	129.410004	7843600
NFLX	2017-01-05	129.220001	132.75	128.899994	131.809998	10185500
NFLX	2017-01-06	132.080002	133.880005	129.809998	131.070007	10657900
NFLX	2017-01-09	131.479996	131.990005	129.889999	130.949997	5771800
NFLX	2017-01-10	131.270004	132.220001	129.289993	129.889999	5985800
NFLX	2017-01-11	130.910004	131.5	129.25	130.5	5615100
NFLX	2017-01-12	130.630005	130.850006	128.5	129.179993	5388900
NFLX	2017-01-13	131.149994	133.929993	130.580002	133.699997	10515000
NFLX	2017-01-17	135.039993	135.399994	132.089996	132.889999	12220200
NFLX	2017-01-18	133.210007	133.649994	131.059998	133.259995	16168600
NFLX	2017-01-19	142.009995	143.460007	138.25	138.410004	23203400
NFLX	2017-01-20	139.360001	140.789993	137.660004	138.600006	9497400
NFLX	2017-01-23	138.649994	139.490005	137.309998	137.389999	7433900
NFLX	2017-01-24	138.110001	140.929993	137.029999	140.110001	7754700
NFLX	2017-01-25	140.800003	141.389999	139.050003	139.520004	7238100
NFLX	2017-01-26	140.449997	141.210007	138.509995	138.960007	6038300
NFLX	2017-01-27	139.460007	142.490005	139.0	142.449997	8323900
NFLX	2017-01-30	141.770004	141.970001	138.800003	141.220001	8122500
NFLX	2017-01-31	140.550003	141.830002	139.699997	140.710007	4411600
NFLX	2017-02-01	141.199997	142.410004	139.300003	140.779999	6033400
NFLX	2017-02-02	140.610001	141.039993	139.050003	139.199997	3462400
NFLX	2017-02-03	139.509995	140.639999	139.100006	140.25	3512600
NFLX	2017-02-06	140.0	141.0	139.160004	140.970001	3552100
NFLX	2017-02-07	141.490005	144.279999	141.050003	144.0	8573500
NFLX	2017-02-08	143.570007	145.070007	142.559998	144.740005	6887100
NFLX	2017-02-09	144.979996	145.089996	143.580002	144.139999	4555100
NFLX	2017-02-10	144.679993	145.300003	143.970001	144.820007	6171900
NFLX	2017-02-13	145.190002	145.949997	143.050003	143.199997	4790400
NFLX	2017-02-14	143.199997	144.110001	140.050003	140.820007	8367800
NFLX	2017-02-15	140.720001	142.429993	140.509995	142.270004	5309100
NFLX	2017-02-16	142.419998	142.440002	141.070007	142.009995	2847500
NFLX	2017-02-17	141.75	142.899994	141.270004	142.220001	4588100
NFLX	2017-02-21	142.990005	143.380005	141.809998	142.600006	3571500
NFLX	2017-02-22	142.919998	144.0	142.169998	143.860001	3482000
NFLX	2017-02-23	144.449997	144.490005	141.520004	142.779999	4668000
NFLX	2017-02-24	141.880005	143.559998	141.550003	143.25	3302700
NFLX	2017-02-27	143.119995	143.919998	142.380005	143.410004	3907400
NFLX	2017-02-28	143.300003	143.570007	141.850006	142.130005	3862200
NFLX	2017-03-01	142.839996	143.259995	142.100006	142.649994	4170600
NFLX	2017-03-02	142.149994	142.699997	139.089996	139.529999	6119900
NFLX	2017-03-03	139.690002	140.910004	138.259995	139.139999	5399800
NFLX	2017-03-06	141.0	142.839996	140.539993	141.940002	7116100
NFLX	2017-03-07	141.990005	142.399994	140.380005	141.429993	4241000
NFLX	2017-03-08	141.470001	142.059998	139.770004	140.320007	4085500
NFLX	2017-03-09	140.039993	141.240005	139.740005	140.529999	2652700
NFLX	2017-03-10	141.389999	141.800003	140.279999	140.889999	3318500
NFLX	2017-03-13	140.899994	143.710007	140.320007	143.520004	4922400
NFLX	2017-03-14	142.949997	143.309998	141.699997	143.190002	4660300
NFLX	2017-03-15	144.199997	145.520004	143.229996	145.25	5987200
NFLX	2017-03-16	145.5	146.5	144.220001	144.389999	5286500
NFLX	2017-03-17	144.050003	145.759995	143.399994	145.110001	6281300
NFLX	2017-03-20	145.449997	146.25	144.580002	145.830002	3421000
NFLX	2017-03-21	146.75	147.699997	142.100006	142.419998	7669800
NFLX	2017-03-22	142.539993	143.800003	140.759995	142.649994	6486900
NFLX	2017-03-23	142.139999	142.889999	141.259995	141.839996	3712600
NFLX	2017-03-24	142.360001	142.800003	141.580002	142.020004	3546600
NFLX	2017-03-27	140.830002	144.389999	140.0	144.059998	4771700
NFLX	2017-03-28	144.100006	146.110001	143.919998	145.169998	4638000
NFLX	2017-03-29	145.5	147.179993	144.910004	146.470001	3855000
NFLX	2017-03-30	146.809998	148.289993	146.529999	148.059998	4461100
NFLX	2017-03-31	148.0	148.229996	147.330002	147.809998	3888200
NFLX	2017-04-03	146.699997	148.009995	145.740005	146.919998	4609300
NFLX	2017-04-04	146.839996	147.089996	144.889999	145.5	4368900
NFLX	2017-04-05	146.190002	146.25	143.259995	143.619995	4607600
NFLX	2017-04-06	144.0	144.139999	143.009995	143.740005	3312400
NFLX	2017-04-07	143.789993	143.889999	142.710007	143.110001	3040500
NFLX	2017-04-10	143.039993	144.649994	141.210007	143.850006	5807400
NFLX	2017-04-11	144.279999	144.539993	141.979996	144.350006	4621500
NFLX	2017-04-12	144.850006	145.740005	143.550003	143.830002	4387000
NFLX	2017-04-13	144.25	144.550003	142.759995	142.919998	3685800
NFLX	2017-04-17	144.429993	147.320007	144.429993	147.25	16364700
NFLX	2017-04-18	147.339996	147.399994	140.0	143.360001	19671000
NFLX	2017-04-19	143.369995	144.0	138.660004	139.759995	12395100
NFLX	2017-04-20	140.300003	141.800003	139.270004	141.179993	7248200
NFLX	2017-04-21	141.389999	143.029999	140.899994	142.869995	6824800
NFLX	2017-04-24	143.610001	144.5	143.399994	143.830002	4800900
NFLX	2017-04-25	147.460007	153.520004	146.220001	152.160004	20674200
NFLX	2017-04-26	151.529999	152.149994	148.899994	150.169998	9274100
NFLX	2017-04-27	150.600006	153.490005	149.300003	153.080002	7719400
NFLX	2017-04-28	152.710007	152.970001	150.940002	152.199997	6366200
NFLX	2017-05-01	151.910004	157.699997	151.610001	155.350006	9031600
NFLX	2017-05-02	155.759995	156.5	154.610001	156.449997	5384800
NFLX	2017-05-03	156.289993	156.539993	154.880005	155.589996	3931200
NFLX	2017-05-04	155.589996	157.899994	154.550003	157.25	5582300
NFLX	2017-05-05	158.550003	158.589996	155.899994	156.600006	5341700
NFLX	2017-05-08	156.550003	157.639999	155.300003	156.380005	4818800
NFLX	2017-05-09	156.100006	157.850006	155.970001	157.460007	3911000
NFLX	2017-05-10	157.820007	161.100006	156.559998	160.279999	6869900
NFLX	2017-05-11	160.330002	160.520004	157.550003	158.539993	5677400
NFLX	2017-05-12	159.110001	160.839996	158.509995	160.809998	5092900
NFLX	2017-05-15	160.25	161.779999	159.759995	160.020004	4972000
NFLX	2017-05-16	160.5	161.179993	159.330002	159.410004	3464900
NFLX	2017-05-17	158.089996	158.779999	153.0	153.199997	8184500
NFLX	2017-05-18	153.610001	156.889999	153.240005	155.699997	6802700
NFLX	2017-05-19	156.149994	158.050003	155.910004	157.020004	4091500
NFLX	2017-05-22	157.860001	158.600006	156.429993	157.160004	3744100
NFLX	2017-05-23	157.75	158.309998	156.800003	157.949997	3370900
NFLX	2017-05-24	158.350006	158.479996	157.169998	157.75	2970800
NFLX	2017-05-25	161.0	164.100006	160.550003	163.050003	8561000
NFLX	2017-05-26	162.839996	163.050003	161.119995	162.429993	4834300
NFLX	2017-05-30	163.600006	164.75	162.710007	163.220001	4828600
NFLX	2017-05-31	163.610001	164.0	160.740005	163.070007	5328900
NFLX	2017-06-01	163.520004	163.929993	161.699997	162.990005	3896300
NFLX	2017-06-02	163.419998	165.360001	162.800003	165.179993	4259100
NFLX	2017-06-05	165.490005	165.5	163.429993	165.059998	3875200
NFLX	2017-06-06	164.949997	166.820007	164.509995	165.169998	4382100
NFLX	2017-06-07	165.600006	166.399994	164.410004	165.610001	3353100
NFLX	2017-06-08	166.119995	166.869995	164.839996	165.880005	3719100
NFLX	2017-06-09	166.270004	166.270004	154.5	158.029999	10292000
NFLX	2017-06-12	155.300003	155.529999	148.309998	151.440002	14114500
NFLX	2017-06-13	154.380005	155.679993	150.130005	152.720001	8484700
NFLX	2017-06-14	154.339996	155.619995	150.279999	152.199997	6461800
NFLX	2017-06-15	149.440002	152.559998	147.300003	151.759995	7319700
NFLX	2017-06-16	151.449997	153.529999	150.389999	152.380005	6909700
NFLX	2017-06-19	154.289993	155.580002	152.410004	153.399994	6544300
NFLX	2017-06-20	153.679993	154.5	151.399994	152.050003	4878700
NFLX	2017-06-21	152.5	155.380005	152.259995	155.029999	5803400
NFLX	2017-06-22	155.130005	155.199997	153.699997	154.889999	3769200
NFLX	2017-06-23	155.009995	158.190002	153.759995	158.020004	6250800
NFLX	2017-06-26	158.779999	159.970001	156.559998	157.5	6016000
NFLX	2017-06-27	156.619995	156.979996	150.720001	151.029999	7424300
NFLX	2017-06-28	151.639999	154.199997	150.119995	153.410004	5589900
NFLX	2017-06-29	152.820007	152.820007	148.0	150.089996	7142500
NFLX	2017-06-30	149.759995	150.710007	148.419998	149.410004	5213300
NFLX	2017-07-03	149.800003	150.449997	145.800003	146.169998	3908200
NFLX	2017-07-05	146.580002	148.259995	145.580002	147.610001	4627800
NFLX	2017-07-06	146.130005	147.270004	144.25	146.25	5486500
NFLX	2017-07-07	146.649994	150.75	146.649994	150.179993	5561300
NFLX	2017-07-10	150.339996	153.229996	149.649994	152.669998	5360600
NFLX	2017-07-11	152.369995	155.229996	151.550003	154.330002	4898600
NFLX	2017-07-12	155.770004	158.800003	155.770004	158.75	8481800
NFLX	2017-07-13	158.509995	160.130005	156.979996	158.210007	6700100
NFLX	2017-07-14	159.300003	161.350006	157.970001	161.119995	5549200
NFLX	2017-07-17	162.910004	163.550003	160.020004	161.699997	17496700
NFLX	2017-07-18	176.119995	185.0	174.240005	183.600006	41587400
NFLX	2017-07-19	182.970001	187.169998	181.75	183.860001	17344300
NFLX	2017-07-20	183.839996	185.919998	182.699997	183.600006	7907200
NFLX	2017-07-21	182.720001	191.5	182.710007	188.539993	9277400
NFLX	2017-07-24	188.690002	190.25	187.009995	187.910004	8797300
NFLX	2017-07-25	187.789993	188.660004	185.809998	186.970001	5374500
NFLX	2017-07-26	187.699997	189.699997	187.509995	189.080002	4479300
NFLX	2017-07-27	189.889999	190.0	179.380005	182.679993	11221000
NFLX	2017-07-28	182.0	185.029999	181.179993	184.039993	6201900
NFLX	2017-07-31	184.259995	184.970001	180.649994	181.660004	4883600
NFLX	2017-08-01	182.490005	184.619995	181.429993	182.029999	5112700
NFLX	2017-08-02	182.220001	182.570007	177.809998	180.740005	5771300
NFLX	2017-08-03	180.529999	181.220001	178.020004	179.229996	4627700
NFLX	2017-08-04	179.600006	181.0	178.5	180.270004	4491100
NFLX	2017-08-07	181.0	182.270004	179.100006	181.330002	4609800
NFLX	2017-08-08	181.369995	181.910004	177.449997	178.360001	6104000
NFLX	2017-08-09	171.429993	175.960007	170.009995	175.779999	9670500
NFLX	2017-08-10	174.029999	174.449997	167.600006	169.139999	9693100
NFLX	2017-08-11	169.860001	172.580002	169.0	171.399994	5022300
NFLX	2017-08-14	169.800003	172.449997	168.800003	171.0	7468400
NFLX	2017-08-15	171.529999	171.880005	168.25	168.5	5656100
NFLX	2017-08-16	167.5	170.5	166.25	169.979996	7013600
NFLX	2017-08-17	169.229996	170.580002	165.720001	166.089996	5229200
NFLX	2017-08-18	165.949997	169.970001	165.800003	166.539993	7385700
NFLX	2017-08-21	166.910004	168.990005	164.229996	166.759995	6480700
NFLX	2017-08-22	167.759995	169.929993	167.039993	169.339996	4886300
NFLX	2017-08-23	168.350006	169.639999	166.699997	169.059998	4632300
NFLX	2017-08-24	169.860001	171.240005	166.149994	168.130005	5361700
NFLX	2017-08-25	168.580002	168.75	165.5	165.949997	4064000
NFLX	2017-08-28	166.429993	168.669998	165.600006	167.119995	3657300
NFLX	2017-08-29	165.0	169.679993	164.729996	168.809998	4620900
NFLX	2017-08-30	169.5	174.850006	169.369995	174.690002	8034700
NFLX	2017-08-31	175.449997	176.240005	173.860001	174.710007	6941000
NFLX	2017-09-01	175.550003	176.479996	173.919998	174.740005	3813000
NFLX	2017-09-05	173.399994	175.880005	172.440002	174.520004	4589500
NFLX	2017-09-06	175.25	179.460007	173.729996	179.25	8742600
NFLX	2017-09-07	178.800003	180.350006	177.100006	179.0	6036100
NFLX	2017-09-08	178.449997	180.389999	176.25	176.419998	4590800
NFLX	2017-09-11	178.100006	182.470001	178.029999	181.740005	5979400
NFLX	2017-09-12	182.550003	185.330002	180.639999	185.149994	6689600
NFLX	2017-09-13	184.070007	184.5	182.550003	183.639999	4320300
NFLX	2017-09-14	183.25	185.289993	182.070007	182.630005	4510700
NFLX	2017-09-15	182.729996	184.929993	181.429993	182.350006	5591700
NFLX	2017-09-18	183.610001	185.449997	182.729996	184.619995	5359600
NFLX	2017-09-19	184.979996	186.229996	184.169998	185.679993	4982100
NFLX	2017-09-20	186.100006	186.5	183.199997	185.509995	4625000
NFLX	2017-09-21	185.820007	189.949997	184.509995	188.779999	7148100
NFLX	2017-09-22	188.399994	189.850006	186.389999	187.350006	5464300
NFLX	2017-09-25	186.460007	186.550003	177.699997	178.550003	9367200
NFLX	2017-09-26	180.699997	180.949997	176.550003	179.380005	5602500
NFLX	2017-09-27	181.009995	183.339996	180.699997	181.970001	5710500
NFLX	2017-09-28	181.25	181.949997	179.360001	180.699997	4077000
NFLX	2017-09-29	180.729996	182.899994	180.649994	181.350006	4227900
NFLX	2017-10-02	182.110001	182.800003	176.580002	177.009995	7342000
NFLX	2017-10-03	177.649994	179.699997	177.550003	179.190002	3956900
NFLX	2017-10-04	181.410004	186.699997	181.25	184.449997	9235900
NFLX	2017-10-05	185.649994	194.490005	184.490005	194.389999	19412700
NFLX	2017-10-06	194.300003	198.919998	192.050003	198.020004	15348400
NFLX	2017-10-09	199.100006	199.399994	196.559998	196.869995	6971700
NFLX	2017-10-10	197.850006	198.300003	192.100006	195.080002	6233800
NFLX	2017-10-11	195.570007	196.220001	193.809998	194.949997	6450200
NFLX	2017-10-12	196.75	198.619995	194.710007	195.860001	7753300
NFLX	2017-10-13	199.699997	200.820007	197.190002	199.490005	12081300
NFLX	2017-10-16	201.949997	202.830002	197.860001	202.679993	22105400
NFLX	2017-10-17	200.110001	204.380005	197.770004	199.479996	23900100
NFLX	2017-10-18	199.990005	200.009995	194.25	195.539993	11198900
NFLX	2017-10-19	193.009995	195.25	191.160004	195.130005	7034600
NFLX	2017-10-20	195.899994	196.380005	193.770004	194.160004	5995600
NFLX	2017-10-23	194.169998	194.899994	191.029999	192.470001	6980000
NFLX	2017-10-24	192.75	196.740005	191.399994	196.020004	7069100
NFLX	2017-10-25	195.380005	197.059998	193.009995	193.770004	5315300
NFLX	2017-10-26	194.660004	197.610001	194.080002	195.210007	5185800
NFLX	2017-10-27	197.199997	200.649994	196.220001	199.539993	8128600
NFLX	2017-10-30	199.619995	201.100006	197.070007	198.369995	5439600
NFLX	2017-10-31	198.210007	198.589996	195.220001	196.429993	5518600
NFLX	2017-11-01	197.240005	199.199997	196.0	198.0	5017400
NFLX	2017-11-02	197.449997	199.440002	197.089996	199.320007	3606300
NFLX	2017-11-03	199.800003	200.550003	197.990005	200.009995	3678800
NFLX	2017-11-06	200.0	202.479996	198.089996	200.130005	5846600
NFLX	2017-11-07	200.0	200.610001	194.800003	195.889999	6468000
NFLX	2017-11-08	196.0	197.089996	194.740005	196.440002	4237400
NFLX	2017-11-09	194.460007	194.490005	190.809998	193.899994	5979900
NFLX	2017-11-10	191.610001	192.589996	189.5	192.020004	6622200
NFLX	2017-11-13	191.119995	196.050003	191.0	195.080002	4607000
NFLX	2017-11-14	193.639999	195.880005	193.0	195.710007	3450500
NFLX	2017-11-15	194.539993	195.419998	191.529999	192.119995	4203100
NFLX	2017-11-16	194.330002	197.699997	193.75	195.509995	5678400
NFLX	2017-11-17	195.740005	195.949997	192.649994	193.199997	3906300
NFLX	2017-11-20	193.300003	194.320007	191.899994	194.100006	3827500
NFLX	2017-11-21	195.039993	197.520004	194.970001	196.229996	4787300
NFLX	2017-11-22	196.580002	196.75	193.630005	196.320007	5895400
NFLX	2017-11-24	196.649994	196.899994	195.330002	195.75	2160500
NFLX	2017-11-27	195.559998	195.850006	194.0	195.050003	3210100
NFLX	2017-11-28	195.339996	199.679993	194.009995	199.179993	6981100
NFLX	2017-11-29	198.910004	199.029999	184.320007	188.149994	14202700
NFLX	2017-11-30	190.309998	190.860001	186.679993	187.580002	6630100
NFLX	2017-12-01	186.990005	189.800003	185.0	186.820007	6219500
NFLX	2017-12-04	189.360001	189.720001	178.380005	184.039993	9069800
NFLX	2017-12-05	183.5	188.139999	181.190002	184.210007	5783700
NFLX	2017-12-06	183.380005	186.479996	182.880005	185.300003	5490100
NFLX	2017-12-07	185.710007	187.339996	183.220001	185.199997	4659500
NFLX	2017-12-08	186.5	189.419998	186.300003	188.539993	4987300
NFLX	2017-12-11	187.850006	189.419998	185.910004	186.220001	5298600
NFLX	2017-12-12	186.009995	187.850006	184.820007	185.729996	4265900
NFLX	2017-12-13	186.100006	188.690002	185.410004	187.860001	4710000
NFLX	2017-12-14	187.979996	192.639999	187.199997	189.559998	7792800
NFLX	2017-12-15	189.610001	191.429993	188.009995	190.119995	7285600
NFLX	2017-12-18	191.199997	191.649994	188.899994	190.419998	5011000
NFLX	2017-12-19	190.179993	190.300003	185.75	187.020004	7033000
NFLX	2017-12-20	187.940002	189.110001	185.259995	188.820007	6545400
NFLX	2017-12-21	189.440002	190.949997	187.580002	188.619995	4729800
NFLX	2017-12-22	188.330002	190.949997	186.800003	189.940002	3878900
NFLX	2017-12-26	189.779999	189.940002	186.399994	187.759995	3045700
NFLX	2017-12-27	187.800003	188.100006	185.220001	186.240005	4002100
NFLX	2017-12-28	187.179993	194.490005	186.850006	192.710007	10107400
NFLX	2017-12-29	192.509995	193.949997	191.220001	191.960007	5187600
NFLX	2018-01-02	196.100006	201.649994	195.419998	201.070007	10966900
NFLX	2018-01-03	202.050003	206.210007	201.5	205.050003	8591400
NFLX	2018-01-04	206.199997	207.050003	204.0	205.630005	6029600
NFLX	2018-01-05	207.25	210.020004	205.589996	209.990005	7033200
NFLX	2018-01-08	210.020004	212.5	208.440002	212.050003	5580200
NFLX	2018-01-09	212.110001	212.979996	208.589996	209.309998	6125900
NFLX	2018-01-10	207.570007	213.639999	206.910004	212.520004	5951500
NFLX	2018-01-11	214.289993	217.75	213.350006	217.240005	7659500
NFLX	2018-01-12	217.179993	222.550003	216.0	221.229996	8199400
NFLX	2018-01-16	224.240005	226.070007	217.199997	221.529999	13516100
NFLX	2018-01-17	221.0	221.149994	216.320007	217.5	9123100
NFLX	2018-01-18	220.339996	220.580002	216.550003	220.330002	8225300
NFLX	2018-01-19	222.75	223.490005	218.5	220.460007	10548600
NFLX	2018-01-22	222.0	227.789993	221.199997	227.580002	17703300
NFLX	2018-01-23	255.050003	257.709991	248.020004	250.289993	27705300
NFLX	2018-01-24	250.880005	261.709991	249.309998	261.299988	17352400
NFLX	2018-01-25	263.0	272.299988	260.230011	269.700012	15336400
NFLX	2018-01-26	271.48999	274.600006	268.76001	274.600006	11021800
NFLX	2018-01-29	274.200012	286.809998	273.920013	284.589996	17529700
NFLX	2018-01-30	277.0	282.730011	272.700012	278.799988	12482900
NFLX	2018-01-31	281.940002	282.290009	269.579987	270.299988	11695100
NFLX	2018-02-01	266.410004	271.950012	263.380005	265.070007	9669000
NFLX	2018-02-02	263.0	270.619995	262.709991	267.429993	9123600
NFLX	2018-02-05	262.0	267.899994	250.029999	254.259995	11896100
NFLX	2018-02-06	247.699997	266.700012	245.0	265.720001	12595800
NFLX	2018-02-07	266.579987	272.450012	264.329987	264.559998	8981500
NFLX	2018-02-08	267.079987	267.619995	250.0	250.100006	9306700
NFLX	2018-02-09	253.850006	255.800003	236.110001	249.470001	16906900
NFLX	2018-02-12	252.139999	259.149994	249.0	257.950012	8534900
NFLX	2018-02-13	257.290009	261.410004	254.699997	258.269989	6855200
NFLX	2018-02-14	260.470001	269.880005	260.329987	266.0	10972000
NFLX	2018-02-15	270.029999	280.5	267.630005	280.269989	10759700
NFLX	2018-02-16	278.730011	281.959991	275.690002	278.519989	8312400
NFLX	2018-02-20	277.73999	285.809998	276.609985	278.549988	7769000
NFLX	2018-02-21	282.070007	286.640015	280.01001	281.040009	9371100
NFLX	2018-02-22	283.880005	284.5	274.450012	278.140015	8891500
NFLX	2018-02-23	281.0	286.0	277.809998	285.929993	7301800
NFLX	2018-02-26	288.75	295.649994	287.01001	294.160004	10268600
NFLX	2018-02-27	294.769989	297.359985	290.589996	290.609985	9416500
NFLX	2018-02-28	293.100006	295.75	290.779999	291.380005	7653500
NFLX	2018-03-01	292.75	295.25	283.829987	290.390015	11932100
NFLX	2018-03-02	284.649994	301.179993	283.230011	301.049988	13345300
NFLX	2018-03-05	302.850006	316.910004	297.600006	315.0	18986100
NFLX	2018-03-06	319.880005	325.790009	316.5	325.220001	18525800
NFLX	2018-03-07	320.0	323.73999	314.549988	321.160004	17132200
NFLX	2018-03-08	322.200012	322.920013	314.130005	317.0	11340100
NFLX	2018-03-09	321.329987	331.440002	320.230011	331.440002	14500200
NFLX	2018-03-12	333.559998	333.980011	318.600006	321.299988	20369200
NFLX	2018-03-13	323.869995	325.839996	313.279999	315.880005	12917200
NFLX	2018-03-14	318.160004	323.880005	317.700012	321.549988	10475100
NFLX	2018-03-15	323.170013	323.399994	318.140015	321.089996	5642900
NFLX	2018-03-16	321.420013	324.109985	318.369995	318.450012	7333700
NFLX	2018-03-19	315.799988	317.0	307.339996	313.480011	9925200
NFLX	2018-03-20	313.26001	319.5	312.799988	317.5	5991900
NFLX	2018-03-21	316.350006	319.399994	314.51001	316.480011	5263900
NFLX	2018-03-22	313.070007	314.119995	305.660004	306.700012	8063300
NFLX	2018-03-23	307.410004	309.369995	300.359985	300.940002	9529900
NFLX	2018-03-26	309.359985	321.029999	302.0	320.350006	11988300
NFLX	2018-03-27	322.48999	322.899994	297.0	300.690002	12068600
NFLX	2018-03-28	298.390015	298.799988	281.609985	285.769989	18972900
NFLX	2018-03-29	287.0	295.350006	275.899994	295.350006	19145500
NFLX	2018-04-02	291.940002	292.869995	275.049988	280.290009	13405800
NFLX	2018-04-03	285.450012	291.25	278.01001	283.670013	12694900
NFLX	2018-04-04	273.630005	290.309998	271.220001	288.940002	12914000
NFLX	2018-04-05	293.149994	299.160004	289.109985	293.970001	10655200
NFLX	2018-04-06	289.100006	298.850006	285.649994	288.850006	11444800
NFLX	2018-04-09	291.769989	299.549988	289.119995	289.929993	9853600
NFLX	2018-04-10	297.679993	298.950012	291.690002	298.070007	10660500
NFLX	2018-04-11	302.880005	311.640015	301.820007	303.670013	14877400
NFLX	2018-04-12	309.720001	311.130005	306.75	309.25	10249400
NFLX	2018-04-13	317.290009	317.48999	308.230011	311.649994	12046600
NFLX	2018-04-16	315.98999	316.100006	304.0	307.779999	20307900
NFLX	2018-04-17	329.660004	338.619995	323.769989	336.059998	33866500
NFLX	2018-04-18	336.299988	338.820007	331.100006	334.519989	11221100
NFLX	2018-04-19	332.880005	335.309998	326.769989	332.700012	8438800
NFLX	2018-04-20	332.220001	336.51001	326.0	327.769989	9158700
NFLX	2018-04-23	329.149994	331.220001	317.079987	318.690002	8968000
NFLX	2018-04-24	319.220001	320.25	302.309998	307.019989	13893200
NFLX	2018-04-25	306.369995	309.980011	292.619995	305.76001	14919700
NFLX	2018-04-26	310.0	316.630005	305.579987	313.980011	9266700
NFLX	2018-04-27	316.25	317.450012	306.5	311.76001	7074400
NFLX	2018-04-30	311.070007	317.880005	310.119995	312.459991	6088800
NFLX	2018-05-01	310.359985	313.480011	306.690002	313.299988	6036600
NFLX	2018-05-02	311.649994	317.100006	310.399994	313.359985	5697100
NFLX	2018-05-03	312.589996	312.589996	305.730011	311.690002	6135800
NFLX	2018-05-04	308.709991	320.980011	307.670013	320.089996	8209500
NFLX	2018-05-07	321.98999	329.019989	319.339996	326.26001	7117800
NFLX	2018-05-08	325.899994	327.350006	323.049988	326.890015	4735700
NFLX	2018-05-09	328.790009	331.950012	327.51001	330.299988	5633400
NFLX	2018-05-10	331.5	332.059998	327.339996	329.600006	5302300
NFLX	2018-05-11	329.649994	331.26001	324.869995	326.459991	4589700
NFLX	2018-05-14	327.25	330.5	327.040009	328.529999	4089800
NFLX	2018-05-15	325.940002	326.940002	322.429993	326.130005	4746100
NFLX	2018-05-16	326.279999	329.720001	325.140015	328.190002	3671700
NFLX	2018-05-17	327.529999	330.450012	323.170013	325.220001	4935700
NFLX	2018-05-18	324.899994	326.420013	322.799988	324.179993	3577700
NFLX	2018-05-21	327.109985	331.880005	325.450012	331.820007	6657300
NFLX	2018-05-22	334.049988	336.630005	331.149994	331.619995	5964400
NFLX	2018-05-23	329.040009	345.0	328.089996	344.720001	10049100
NFLX	2018-05-24	344.339996	354.0	341.119995	349.290009	14758600
NFLX	2018-05-25	349.899994	354.359985	348.829987	351.290009	7817400
NFLX	2018-05-29	351.5	356.100006	346.709991	349.730011	9717900
NFLX	2018-05-30	352.369995	354.0	349.26001	353.540009	5685500
NFLX	2018-05-31	353.799988	355.529999	350.209991	351.600006	6921700
NFLX	2018-06-01	353.880005	359.98999	352.820007	359.929993	7112300
NFLX	2018-06-04	362.679993	363.0	355.51001	361.809998	7682000
NFLX	2018-06-05	363.320007	369.829987	361.410004	365.799988	8358000
NFLX	2018-06-06	367.779999	369.679993	363.329987	367.450012	7712300
NFLX	2018-06-07	368.540009	368.700012	357.799988	361.399994	8278000
NFLX	2018-06-08	358.059998	362.390015	356.25	360.570007	5225700
NFLX	2018-06-11	361.880005	365.670013	360.910004	361.450012	4432400
NFLX	2018-06-12	363.600006	365.980011	362.0	363.829987	4291000
NFLX	2018-06-13	367.529999	384.25	364.109985	379.929993	18222800
NFLX	2018-06-14	384.269989	395.029999	383.25	392.869995	14598300
NFLX	2018-06-15	390.709991	398.859985	387.51001	391.980011	13588100
NFLX	2018-06-18	387.720001	393.160004	386.5	390.399994	6824800
NFLX	2018-06-19	389.5	405.290009	388.5	404.980011	16697100
NFLX	2018-06-20	415.149994	419.470001	409.600006	416.76001	16494600
NFLX	2018-06-21	421.380005	423.209991	406.369995	415.440002	18389900
NFLX	2018-06-22	419.980011	420.5	409.649994	411.089996	10428600
NFLX	2018-06-25	404.690002	405.98999	378.75	384.480011	22490900
NFLX	2018-06-26	393.279999	404.779999	389.049988	399.390015	15191200
NFLX	2018-06-27	407.559998	411.589996	390.0	390.390015	16541400
NFLX	2018-06-28	395.0	396.899994	387.100006	395.420013	12219900
NFLX	2018-06-29	399.190002	401.329987	390.549988	391.429993	9252500
NFLX	2018-07-02	385.450012	398.380005	380.0	398.179993	8142500
NFLX	2018-07-03	399.48999	399.980011	389.5	390.519989	5280300
NFLX	2018-07-05	393.799988	399.23999	390.859985	398.390015	8448900
NFLX	2018-07-06	397.450012	408.649994	395.519989	408.25	8629600
NFLX	2018-07-09	415.950012	419.119995	411.100006	418.970001	11127500
NFLX	2018-07-10	417.23999	419.440002	413.079987	415.630005	9382900
NFLX	2018-07-11	411.339996	419.769989	410.600006	418.649994	9713900
NFLX	2018-07-12	415.160004	416.790009	407.799988	413.5	12743300
NFLX	2018-07-13	409.190002	410.0	395.079987	395.799988	15719000
NFLX	2018-07-16	398.980011	403.359985	391.75	400.480011	22960000
NFLX	2018-07-17	346.950012	385.0	344.0	379.480011	58410400
NFLX	2018-07-18	381.23999	383.130005	372.359985	375.130005	21746300
NFLX	2018-07-19	371.059998	375.75	363.0	364.230011	16878700
NFLX	2018-07-20	364.920013	370.5	360.140015	361.049988	15096700
NFLX	2018-07-23	359.149994	363.899994	353.600006	362.660004	11505200
NFLX	2018-07-24	366.940002	367.399994	354.559998	357.320007	12851500
NFLX	2018-07-25	357.570007	363.279999	355.649994	362.869995	8467800
NFLX	2018-07-26	358.190002	365.540009	356.630005	363.089996	6993700
NFLX	2018-07-27	366.850006	367.0	351.649994	355.209991	8949500
NFLX	2018-07-30	351.929993	352.029999	334.019989	334.959991	18260700
NFLX	2018-07-31	331.51001	342.5	328.0	337.450012	14085400
NFLX	2018-08-01	335.869995	344.410004	334.019989	338.380005	7790500
NFLX	2018-08-02	337.230011	345.0	334.709991	344.5	7131300
NFLX	2018-08-03	347.75	347.859985	338.480011	343.089996	8848400
NFLX	2018-08-06	342.869995	351.980011	341.73999	350.920013	8198100
NFLX	2018-08-07	353.230011	357.309998	349.01001	351.829987	7970900
NFLX	2018-08-08	352.209991	352.290009	346.609985	347.609985	5394700
NFLX	2018-08-09	347.959991	352.440002	345.820007	349.359985	4820300
NFLX	2018-08-10	346.910004	349.100006	344.420013	345.869995	4328400
NFLX	2018-08-13	339.890015	347.190002	339.070007	341.309998	6888900
NFLX	2018-08-14	342.089996	342.410004	336.25	337.48999	5805200
NFLX	2018-08-15	334.029999	335.5	321.0	326.399994	11784500
NFLX	2018-08-16	329.899994	331.170013	321.209991	322.440002	6689700
NFLX	2018-08-17	319.01001	324.369995	312.959991	316.779999	10407900
NFLX	2018-08-20	314.640015	331.600006	310.929993	327.730011	13591100
NFLX	2018-08-21	331.0	341.5	329.700012	338.019989	14783200
NFLX	2018-08-22	338.48999	346.209991	337.410004	344.440002	8930700
NFLX	2018-08-23	348.109985	350.079987	337.649994	339.170013	11336400
NFLX	2018-08-24	346.0	359.149994	344.540009	358.820007	14729100
NFLX	2018-08-27	367.149994	374.48999	360.0	364.579987	17427300
NFLX	2018-08-28	367.230011	369.98999	360.380005	368.48999	9222600
NFLX	2018-08-29	367.200012	369.859985	362.910004	368.040009	8118700
NFLX	2018-08-30	365.0	376.809998	363.540009	370.980011	10981000
NFLX	2018-08-31	370.660004	376.0	367.079987	367.679993	7943400
NFLX	2018-09-04	366.470001	368.880005	361.26001	363.600006	7605200
NFLX	2018-09-05	360.0	363.390015	335.829987	341.179993	13092800
NFLX	2018-09-06	347.440002	356.0	341.98999	346.459991	13050200
NFLX	2018-09-07	342.200012	355.75	341.25	348.679993	9105800
NFLX	2018-09-10	352.269989	352.5	343.079987	348.410004	5752200
NFLX	2018-09-11	344.670013	356.149994	343.899994	355.929993	6198100
NFLX	2018-09-12	359.079987	370.429993	356.23999	369.950012	10480800
NFLX	2018-09-13	371.910004	374.089996	366.839996	368.149994	8366100
NFLX	2018-09-14	368.549988	371.089996	363.459991	364.559998	4756400
NFLX	2018-09-17	364.220001	367.329987	349.570007	350.350006	7071900
NFLX	2018-09-18	353.670013	368.149994	351.559998	367.649994	10414000
NFLX	2018-09-19	373.950012	377.609985	359.170013	366.959991	11876800
NFLX	2018-09-20	370.26001	370.26001	363.170013	365.359985	6768100
NFLX	2018-09-21	366.589996	372.220001	360.73999	361.190002	11930600
NFLX	2018-09-24	359.0	373.640015	354.329987	369.609985	9322500
NFLX	2018-09-25	370.230011	371.339996	364.48999	369.429993	6799800
NFLX	2018-09-26	373.589996	382.0	370.880005	377.880005	13799700
NFLX	2018-09-27	379.869995	383.200012	376.0	380.709991	7326200
NFLX	2018-09-28	379.23999	380.799988	373.730011	374.130005	7114900
NFLX	2018-10-01	375.850006	386.109985	375.589996	381.429993	8376600
NFLX	2018-10-02	384.380005	386.799988	373.829987	377.140015	8638700
NFLX	2018-10-03	378.529999	380.929993	374.880005	377.049988	5798600
NFLX	2018-10-04	375.880005	375.920013	360.399994	363.649994	9074400
NFLX	2018-10-05	359.769989	363.5	343.0	351.350006	13523000
NFLX	2018-10-08	345.179993	352.950012	338.109985	349.100006	12375500
NFLX	2018-10-09	348.480011	358.720001	347.089996	355.709991	8755000
NFLX	2018-10-10	353.519989	355.149994	325.390015	325.890015	17183100
NFLX	2018-10-11	324.940002	334.200012	315.809998	321.100006	16082100
NFLX	2018-10-12	339.570007	341.299988	328.899994	339.559998	14870800
NFLX	2018-10-15	337.630005	339.209991	326.929993	333.130005	11215000
NFLX	2018-10-16	337.23999	347.950012	330.559998	346.399994	20156400
NFLX	2018-10-17	378.329987	380.0	356.5	364.700012	32610900
NFLX	2018-10-18	360.670013	362.200012	346.049988	346.709991	18461000
NFLX	2018-10-19	351.0	355.799988	332.200012	332.670013	16717200
NFLX	2018-10-22	333.100006	335.799988	320.339996	329.540009	17097200
NFLX	2018-10-23	318.0	336.579987	316.769989	333.160004	14907300
NFLX	2018-10-24	332.279999	333.0	300.730011	301.829987	19039300
NFLX	2018-10-25	307.119995	319.940002	305.25	312.869995	13346900
NFLX	2018-10-26	300.51001	313.98999	292.299988	299.829987	19616000
NFLX	2018-10-29	305.26001	307.890015	275.399994	284.839996	21698800
NFLX	2018-10-30	275.570007	290.519989	271.209991	285.809998	23685700
NFLX	2018-10-31	297.769989	311.5	295.049988	301.779999	20360300
NFLX	2018-11-01	304.589996	318.450012	296.670013	317.380005	15121500
NFLX	2018-11-02	318.0	321.880005	308.329987	309.100006	13404600
NFLX	2018-11-05	311.100006	317.529999	303.73999	315.440002	10283000
NFLX	2018-11-06	314.76001	320.220001	305.299988	310.839996	9710400
NFLX	2018-11-07	312.899994	328.559998	311.0	327.5	13328300
NFLX	2018-11-08	328.0	332.049988	316.609985	317.920013	11023900
NFLX	2018-11-09	311.070007	312.980011	298.01001	303.470001	13480800
NFLX	2018-11-12	300.0	302.48999	290.630005	294.070007	10924800
NFLX	2018-11-13	295.0	303.549988	289.100006	294.399994	12232200
NFLX	2018-11-14	300.399994	301.839996	278.299988	286.730011	16853600
NFLX	2018-11-15	285.51001	292.5	282.160004	290.059998	9967100
NFLX	2018-11-16	287.140015	291.720001	281.0	286.209991	9099500
NFLX	2018-11-19	283.790009	285.089996	269.149994	270.600006	12993800
NFLX	2018-11-20	254.630005	276.339996	250.0	266.980011	16693800
NFLX	2018-11-21	274.420013	275.339996	261.51001	262.130005	11023000
NFLX	2018-11-23	260.109985	265.5	256.839996	258.820007	5245100
NFLX	2018-11-26	260.549988	266.25	253.800003	261.429993	12498600
NFLX	2018-11-27	259.23999	269.079987	256.140015	266.630005	11149500
NFLX	2018-11-28	271.980011	284.0	263.339996	282.649994	14801300
NFLX	2018-11-29	282.320007	290.48999	275.5	288.75	15431500
NFLX	2018-11-30	288.0	290.809998	283.059998	286.130005	11860100
NFLX	2018-12-03	293.190002	298.720001	284.579987	290.299988	14117400
NFLX	2018-12-04	288.130005	295.73999	274.720001	275.329987	12800600
NFLX	2018-12-06	268.329987	283.220001	267.140015	282.880005	13074300
NFLX	2018-12-07	282.480011	284.209991	263.380005	265.140015	12466700
NFLX	2018-12-10	264.190002	271.179993	260.609985	269.700012	9605600
NFLX	2018-12-11	274.079987	274.5	262.76001	265.320007	9843200
NFLX	2018-12-12	267.660004	281.769989	266.480011	274.880005	11456700
NFLX	2018-12-13	277.640015	279.320007	271.850006	276.019989	8379300
NFLX	2018-12-14	271.809998	277.670013	265.0	266.839996	9915300
NFLX	2018-12-17	266.51001	272.980011	261.079987	262.799988	9634700
NFLX	2018-12-18	263.299988	275.75	263.290009	270.940002	10350100
NFLX	2018-12-19	269.959991	280.869995	263.769989	266.769989	13788400
NFLX	2018-12-20	264.640015	269.899994	251.880005	260.579987	16792900
NFLX	2018-12-21	263.829987	264.5	241.289993	246.389999	21397600
NFLX	2018-12-24	242.0	250.649994	233.679993	233.880005	9547600
NFLX	2018-12-26	233.919998	254.5	231.229996	253.669998	14402700
NFLX	2018-12-27	250.110001	255.589996	240.100006	255.570007	12235200
NFLX	2018-12-28	257.940002	261.910004	249.800003	256.079987	10992800
NFLX	2018-12-31	260.160004	270.100006	260.0	267.660004	13508900
NFLX	2019-01-02	259.279999	269.75	256.579987	267.660004	11679500
NFLX	2019-01-03	270.200012	275.790009	264.429993	271.200012	14969600
NFLX	2019-01-04	281.880005	297.799988	278.540009	297.570007	19330100
NFLX	2019-01-07	302.100006	316.799988	301.649994	315.339996	18620100
NFLX	2019-01-08	319.980011	320.589996	308.01001	320.269989	15359200
NFLX	2019-01-09	317.709991	323.350006	313.5	319.959991	13343200
NFLX	2019-01-10	314.570007	325.369995	312.5	324.660004	13472500
NFLX	2019-01-11	330.959991	341.089996	328.519989	337.589996	19500400
NFLX	2019-01-14	334.23999	335.480011	329.130005	332.940002	10499600
NFLX	2019-01-15	349.600006	357.220001	347.0	354.640015	21181200
NFLX	2019-01-16	354.0	358.850006	348.109985	351.390015	15385500
NFLX	2019-01-17	349.5	355.790009	346.410004	353.190002	18871200
NFLX	2019-01-18	351.970001	353.0	336.730011	339.100006	26621000
NFLX	2019-01-22	334.890015	336.880005	321.029999	325.160004	17941400
NFLX	2019-01-23	328.25	331.75	318.600006	321.98999	13480100
NFLX	2019-01-24	320.600006	331.799988	319.0	326.670013	11131600
NFLX	2019-01-25	328.720001	340.0	328.51001	338.049988	11152900
NFLX	2019-01-28	334.700012	336.299988	328.880005	335.660004	8652100
NFLX	2019-01-29	335.869995	338.220001	328.149994	328.899994	7655200
NFLX	2019-01-30	332.75	341.779999	330.799988	340.660004	9234500
NFLX	2019-01-31	339.679993	345.98999	338.089996	339.5	8535500
NFLX	2019-02-01	337.179993	346.839996	336.5	339.850006	9827800
NFLX	2019-02-04	342.600006	352.0	341.299988	351.339996	9051400
NFLX	2019-02-05	353.200012	360.0	352.899994	355.809998	9046600
NFLX	2019-02-06	357.0	357.040009	347.190002	352.190002	6717700
NFLX	2019-02-07	347.899994	348.75	339.019989	344.709991	7864500
NFLX	2019-02-08	338.0	348.0	338.0	347.570007	7561400
NFLX	2019-02-11	350.0	352.869995	344.809998	345.730011	5454900
NFLX	2019-02-12	348.089996	360.0	346.519989	359.970001	10429400
NFLX	2019-02-13	357.299988	359.600006	350.279999	351.769989	10559100
NFLX	2019-02-14	351.75	360.450012	348.329987	359.070007	9295300
NFLX	2019-02-15	358.470001	364.399994	355.5	356.869995	9230000
NFLX	2019-02-19	355.799988	365.0	355.320007	361.920013	7396600
NFLX	2019-02-20	364.850006	366.709991	356.700012	359.910004	8110700
NFLX	2019-02-21	360.029999	362.850006	353.880005	356.970001	6227900
NFLX	2019-02-22	360.339996	366.130005	360.049988	363.019989	7088200
NFLX	2019-02-25	367.01001	371.48999	363.790009	363.910004	7569300
NFLX	2019-02-26	362.980011	365.700012	359.329987	364.970001	4944600
NFLX	2019-02-27	363.5	368.029999	359.799988	362.869995	5629900
NFLX	2019-02-28	362.470001	366.390015	357.709991	358.100006	6186800
NFLX	2019-03-01	362.26001	362.869995	354.690002	357.320007	5526500
NFLX	2019-03-04	359.720001	362.25	348.040009	351.040009	7487000
NFLX	2019-03-05	351.459991	356.170013	348.25	354.299988	5937800
NFLX	2019-03-06	353.600006	359.880005	351.700012	359.609985	6211900
NFLX	2019-03-07	360.160004	362.859985	350.5	352.600006	6151300
NFLX	2019-03-08	345.75	349.920013	342.470001	349.600006	6898800
NFLX	2019-03-11	352.0	358.980011	350.029999	358.859985	5387300
NFLX	2019-03-12	359.369995	360.130005	353.799988	356.269989	5164600
NFLX	2019-03-13	355.809998	362.480011	352.769989	361.209991	6444100
NFLX	2019-03-14	360.5	363.839996	358.100006	358.820007	5271400
NFLX	2019-03-15	361.019989	364.0	358.890015	361.459991	8444500
NFLX	2019-03-18	362.470001	370.970001	361.859985	363.440002	7194700
NFLX	2019-03-19	366.399994	366.959991	356.799988	358.779999	7541400
NFLX	2019-03-20	358.910004	375.899994	357.01001	375.220001	10917200
NFLX	2019-03-21	374.0	379.0	370.609985	377.869995	8544000
NFLX	2019-03-22	375.950012	376.429993	360.040009	361.01001	8661300
NFLX	2019-03-25	359.0	367.040009	357.440002	366.230011	8473800
NFLX	2019-03-26	367.869995	368.380005	358.019989	359.970001	7666500
NFLX	2019-03-27	361.0	362.470001	350.369995	353.369995	7852400
NFLX	2019-03-28	354.48999	355.940002	349.200012	354.609985	4361000
NFLX	2019-03-29	357.160004	358.25	353.709991	356.559998	4705600
NFLX	2019-04-01	359.0	368.329987	358.51001	366.959991	7036100
NFLX	2019-04-02	366.25	368.420013	362.220001	367.720001	5158700
NFLX	2019-04-03	369.26001	373.410004	366.190002	369.75	5368900
NFLX	2019-04-04	370.070007	372.049988	362.399994	367.880005	4627300
NFLX	2019-04-05	369.0	369.799988	364.660004	365.48999	3905500
NFLX	2019-04-08	365.109985	365.940002	359.929993	361.410004	4653800
NFLX	2019-04-09	360.540009	366.73999	359.0	364.709991	5439200
NFLX	2019-04-10	365.790009	368.850006	362.25	363.920013	4545600
NFLX	2019-04-11	365.0	370.119995	360.809998	367.649994	6526900
NFLX	2019-04-12	360.690002	361.75	349.359985	351.140015	15646200
NFLX	2019-04-15	350.709991	352.209991	342.269989	348.869995	8842300
NFLX	2019-04-16	355.0	364.480011	352.720001	359.459991	18740200
NFLX	2019-04-17	365.049988	368.76001	350.600006	354.73999	18054100
NFLX	2019-04-18	355.0	360.410004	351.640015	360.350006	8353200
NFLX	2019-04-22	359.700012	377.690002	359.0	377.339996	11980500
NFLX	2019-04-23	375.450012	384.799988	374.709991	381.890015	10089800
NFLX	2019-04-24	381.070007	381.899994	373.269989	374.230011	6541900
NFLX	2019-04-25	374.48999	374.76001	365.700012	368.329987	6255500
NFLX	2019-04-26	368.350006	375.140015	366.23999	374.850006	5621900
NFLX	2019-04-29	373.679993	374.579987	369.119995	371.829987	3821700
NFLX	2019-04-30	369.559998	374.5	368.350006	370.540009	3870100
NFLX	2019-05-01	374.0	385.98999	373.170013	378.809998	9257300
NFLX	2019-05-02	378.0	383.5	374.51001	379.059998	5398200
NFLX	2019-05-03	381.529999	385.029999	378.269989	385.029999	5130300
NFLX	2019-05-06	377.690002	381.350006	376.0	378.670013	5793100
NFLX	2019-05-07	377.0	379.910004	365.809998	370.459991	6974900
NFLX	2019-05-08	367.920013	369.0	361.359985	364.369995	6572000
NFLX	2019-05-09	360.899994	364.200012	352.75	362.75	5882600
NFLX	2019-05-10	361.619995	365.26001	353.059998	361.040009	5657100
NFLX	2019-05-13	352.290009	354.26001	343.100006	345.26001	8026700
NFLX	2019-05-14	348.709991	349.950012	342.5	345.609985	5353000
NFLX	2019-05-15	343.339996	356.5	341.390015	354.98999	6340100
NFLX	2019-05-16	356.369995	364.0	353.940002	359.309998	6441500
NFLX	2019-05-17	356.390015	359.619995	353.790009	354.450012	4725400
NFLX	2019-05-20	351.230011	352.420013	345.399994	348.109985	4621500
NFLX	2019-05-21	350.950012	356.429993	349.929993	354.269989	4026400
NFLX	2019-05-22	358.01001	370.459991	357.299988	359.730011	6229400
NFLX	2019-05-23	355.5	357.420013	347.700012	352.209991	5630400
NFLX	2019-05-24	355.410004	359.440002	353.790009	354.390015	3831000
NFLX	2019-05-28	354.390015	361.200012	353.649994	355.059998	4717100
NFLX	2019-05-29	353.600006	353.850006	345.899994	349.190002	5658900
NFLX	2019-05-30	350.549988	354.209991	348.299988	351.850006	4008000
NFLX	2019-05-31	347.220001	349.339996	342.920013	343.279999	5023400
NFLX	2019-06-03	343.559998	347.660004	332.649994	336.630005	7849600
NFLX	2019-06-04	345.0	353.609985	343.25	353.399994	7891600
NFLX	2019-06-05	354.380005	357.880005	348.709991	355.730011	5020100
NFLX	2019-06-06	354.839996	358.209991	352.089996	357.130005	3710000
NFLX	2019-06-07	357.390015	365.149994	355.690002	360.869995	4777300
NFLX	2019-06-10	363.649994	367.100006	349.290009	352.01001	7810300
NFLX	2019-06-11	355.0	357.579987	348.5	351.269989	5396700
NFLX	2019-06-12	351.820007	353.609985	343.230011	345.559998	4584700
NFLX	2019-06-13	347.230011	348.5	339.25	343.429993	6209300
NFLX	2019-06-14	341.630005	343.399994	336.160004	339.730011	5019000
NFLX	2019-06-17	342.690002	351.769989	342.059998	350.619995	5358200
NFLX	2019-06-18	355.570007	361.5	353.75	357.119995	5428500
NFLX	2019-06-19	361.720001	364.73999	356.119995	363.519989	5667200
NFLX	2019-06-20	365.910004	370.119995	361.220001	365.209991	5899500
NFLX	2019-06-21	365.0	371.450012	365.0	369.209991	7448400
NFLX	2019-06-24	370.269989	375.0	370.200012	371.040009	4830200
NFLX	2019-06-25	370.75	371.0	358.290009	360.299988	5750400
NFLX	2019-06-26	361.600006	366.790009	361.600006	362.200012	3669700
NFLX	2019-06-27	363.200012	370.850006	363.200012	370.019989	4138600
NFLX	2019-06-28	370.26001	371.540009	364.869995	367.320007	4592700
NFLX	2019-07-01	373.5	376.660004	372.0	374.600006	4992600
NFLX	2019-07-02	374.890015	376.0	370.309998	375.429993	3625000
NFLX	2019-07-03	376.690002	381.98999	375.839996	381.720001	3799000
NFLX	2019-07-05	378.290009	381.399994	375.559998	380.549988	3732200
NFLX	2019-07-08	378.190002	378.25	375.359985	376.160004	3113400
NFLX	2019-07-09	379.059998	384.76001	377.5	379.929993	6932800
NFLX	2019-07-10	382.769989	384.339996	362.679993	381.0	5878800
NFLX	2019-07-11	381.100006	384.540009	378.799988	379.5	4336300
NFLX	2019-07-12	378.679993	379.73999	372.790009	373.25	6636900
NFLX	2019-07-15	372.940002	373.679993	362.299988	366.600006	7944700
NFLX	2019-07-16	370.089996	371.339996	364.920013	365.98999	5863200
NFLX	2019-07-17	366.25	366.5	361.75	362.440002	13639500
NFLX	2019-07-18	323.76001	329.850006	320.299988	325.209991	31287100
NFLX	2019-07-19	323.399994	325.850006	314.230011	315.100006	16302500
NFLX	2019-07-22	312.0	314.540009	305.809998	310.619995	17718000
NFLX	2019-07-23	311.440002	313.5	306.0	307.299988	9171100
NFLX	2019-07-24	310.51001	319.98999	307.25	317.940002	11961800
NFLX	2019-07-25	318.859985	327.690002	316.299988	326.459991	10798500
NFLX	2019-07-26	328.790009	336.0	327.5	335.779999	10847500
NFLX	2019-07-29	335.980011	336.399994	328.769989	332.700012	5782800
NFLX	2019-07-30	329.200012	329.649994	323.230011	325.929993	6029300
NFLX	2019-07-31	325.160004	331.769989	318.529999	322.98999	6259500
NFLX	2019-08-01	324.25	328.579987	318.73999	319.5	6563200
NFLX	2019-08-02	317.48999	319.410004	311.799988	318.829987	6280300
NFLX	2019-08-05	310.959991	313.420013	304.679993	307.630005	8692500
NFLX	2019-08-06	310.579987	311.880005	305.299988	310.100006	6179100
NFLX	2019-08-07	302.559998	305.0	296.809998	304.290009	9322400
NFLX	2019-08-08	311.029999	316.359985	306.630005	315.899994	5905900
NFLX	2019-08-09	313.73999	316.640015	305.679993	308.929993	5349100
NFLX	2019-08-12	305.459991	312.890015	303.23999	310.829987	6531700
NFLX	2019-08-13	309.769989	316.429993	308.160004	312.279999	5289400
NFLX	2019-08-14	308.01001	308.410004	298.01001	299.109985	7355800
NFLX	2019-08-15	299.5	300.630005	288.0	295.76001	9629200
NFLX	2019-08-16	298.859985	303.549988	296.269989	302.799988	6905800
NFLX	2019-08-19	306.25	311.75	304.75	309.380005	4942200
NFLX	2019-08-20	304.570007	305.0	297.679993	298.98999	7349900
NFLX	2019-08-21	301.609985	302.880005	296.200012	297.809998	5685400
NFLX	2019-08-22	298.649994	300.329987	293.149994	296.929993	4974200
NFLX	2019-08-23	295.0	299.01001	290.320007	291.440002	6324900
NFLX	2019-08-26	295.23999	296.950012	292.5	294.980011	4695700
NFLX	2019-08-27	294.540009	296.769989	287.200012	291.029999	6309400
NFLX	2019-08-28	289.470001	292.820007	287.75	291.769989	3955700
NFLX	2019-08-29	295.0	299.929993	294.98999	296.779999	4388500
NFLX	2019-08-30	298.779999	298.940002	290.850006	293.75	4446400
NFLX	2019-09-03	290.820007	293.899994	288.059998	289.290009	3682800
NFLX	2019-09-04	291.25	292.380005	286.51001	291.519989	4652500
NFLX	2019-09-05	285.320007	293.970001	282.790009	293.25	8966800
NFLX	2019-09-06	293.350006	293.350006	287.029999	290.170013	5166600
NFLX	2019-09-09	294.809998	301.549988	290.600006	294.339996	8232700
NFLX	2019-09-10	291.160004	297.170013	282.660004	287.98999	12320200
NFLX	2019-09-11	285.700012	292.649994	284.609985	288.269989	7405900
NFLX	2019-09-12	288.100006	292.730011	286.600006	288.859985	5010900
NFLX	2019-09-13	290.609985	296.619995	290.040009	294.149994	6583100
NFLX	2019-09-16	294.230011	297.429993	289.779999	294.290009	5307400
NFLX	2019-09-17	294.5	299.149994	291.790009	298.600006	4777100
NFLX	2019-09-18	294.98999	296.049988	287.450012	291.559998	7811100
NFLX	2019-09-19	291.559998	293.809998	283.399994	286.600006	8461300
NFLX	2019-09-20	280.26001	282.5	266.0	270.75	23832800
NFLX	2019-09-23	268.350006	273.390015	261.890015	265.920013	13478600
NFLX	2019-09-24	262.5	265.0	252.279999	254.589996	16338200
NFLX	2019-09-25	255.710007	266.600006	253.699997	264.75	11643800
NFLX	2019-09-26	266.420013	268.049988	260.200012	263.309998	7684000
NFLX	2019-09-27	266.179993	267.440002	260.390015	263.079987	7328300
NFLX	2019-09-30	264.0	268.880005	262.779999	267.619995	6727200
NFLX	2019-10-01	267.350006	272.200012	264.029999	269.579987	8650300
NFLX	2019-10-02	263.609985	269.350006	262.190002	268.029999	7659100
NFLX	2019-10-03	267.779999	268.839996	257.01001	268.149994	8951000
NFLX	2019-10-04	268.200012	275.480011	266.470001	272.790009	9890400
NFLX	2019-10-07	271.98999	276.679993	271.279999	274.459991	6525600
NFLX	2019-10-08	273.029999	275.529999	270.640015	270.720001	6276400
NFLX	2019-10-09	270.019989	271.0	264.570007	267.529999	6794400
NFLX	2019-10-10	265.970001	280.529999	265.029999	280.480011	10809100
NFLX	2019-10-11	284.799988	287.869995	282.339996	282.929993	8786100
NFLX	2019-10-14	283.929993	286.929993	282.0	285.529999	5513200
NFLX	2019-10-15	283.820007	285.869995	279.399994	284.25	7685600
NFLX	2019-10-16	283.119995	288.170013	280.73999	286.279999	16175900
NFLX	2019-10-17	304.48999	308.75	288.299988	293.350006	38258900
NFLX	2019-10-18	289.359985	290.899994	273.359985	275.299988	23429900
NFLX	2019-10-21	272.890015	279.940002	269.0	278.049988	12599200
NFLX	2019-10-22	271.160004	275.410004	265.799988	266.690002	11802400
NFLX	2019-10-23	268.059998	273.920013	266.630005	271.269989	7133500
NFLX	2019-10-24	271.809998	274.019989	268.799988	271.5	4827400
NFLX	2019-10-25	270.679993	277.769989	270.179993	276.820007	4747800
NFLX	2019-10-28	278.049988	285.75	277.350006	281.859985	6248400
NFLX	2019-10-29	281.869995	284.410004	277.549988	281.209991	4356200
NFLX	2019-10-30	284.339996	293.48999	283.0	291.450012	9345600
NFLX	2019-10-31	291.0	291.450012	284.779999	287.410004	5090000
NFLX	2019-11-01	288.700012	289.119995	283.019989	286.809998	5594300
NFLX	2019-11-04	288.0	295.390015	287.160004	292.859985	5566200
NFLX	2019-11-05	289.98999	291.190002	286.309998	288.029999	4062400
NFLX	2019-11-06	288.190002	290.559998	285.839996	288.589996	3438300
NFLX	2019-11-07	290.700012	298.190002	288.269989	289.570007	5928500
NFLX	2019-11-08	288.730011	293.98999	287.51001	291.570007	4509000
NFLX	2019-11-11	289.160004	296.359985	288.5	294.179993	3944300
NFLX	2019-11-12	295.320007	295.350006	288.700012	292.01001	5772800
NFLX	2019-11-13	291.029999	293.410004	281.140015	283.109985	9158900
NFLX	2019-11-14	283.25	290.630005	283.220001	289.619995	6529000
NFLX	2019-11-15	290.589996	295.820007	287.570007	295.029999	6333800
NFLX	2019-11-18	296.0	304.98999	293.279999	302.570007	8616600
NFLX	2019-11-19	304.01001	305.670013	298.519989	302.600006	5918000
NFLX	2019-11-20	301.01001	308.25	301.0	305.160004	5111800
NFLX	2019-11-21	306.0	312.690002	304.26001	311.690002	7488400
NFLX	2019-11-22	309.100006	311.399994	304.410004	310.480011	5970100
NFLX	2019-11-25	308.829987	315.730011	305.25	315.549988	7873900
NFLX	2019-11-26	315.0	316.5	311.690002	312.48999	5321000
NFLX	2019-11-27	313.929993	316.820007	312.75	315.929993	4096900
NFLX	2019-11-29	315.779999	316.619995	313.339996	314.660004	2411700
NFLX	2019-12-02	314.390015	314.390015	303.75	309.98999	6218800
NFLX	2019-12-03	302.220001	307.359985	301.880005	306.160004	4992800
NFLX	2019-12-04	308.429993	308.429993	303.269989	304.320007	3512100
NFLX	2019-12-05	305.269989	306.480011	298.809998	302.859985	4615500
NFLX	2019-12-06	304.700012	307.850006	302.600006	307.350006	4457800
NFLX	2019-12-09	307.350006	311.48999	302.440002	302.5	5748400
NFLX	2019-12-10	296.119995	298.940002	292.019989	293.119995	10476100
NFLX	2019-12-11	294.48999	299.429993	294.200012	298.929993	5589800
NFLX	2019-12-12	295.670013	299.170013	295.059998	298.440002	4766600
NFLX	2019-12-13	298.5	301.799988	297.25	298.5	3879700
NFLX	2019-12-16	300.850006	305.709991	298.630005	304.209991	4658900
NFLX	2019-12-17	307.359985	316.799988	306.600006	315.480011	10427100
NFLX	2019-12-18	316.26001	325.359985	315.600006	320.799988	11207400
NFLX	2019-12-19	324.5	332.829987	324.179993	332.220001	9822300
NFLX	2019-12-20	335.0	338.0	330.600006	336.899994	9914900
NFLX	2019-12-23	337.76001	337.950012	331.019989	333.100006	5765300
NFLX	2019-12-24	334.01001	335.700012	331.600006	333.200012	2019300
NFLX	2019-12-26	334.600006	336.459991	332.01001	332.630005	3589900
NFLX	2019-12-27	332.959991	333.820007	326.01001	329.089996	5036100
NFLX	2019-12-30	329.079987	329.190002	322.859985	323.309998	4311500
NFLX	2019-12-31	322.0	324.920013	321.089996	323.570007	3713300
NFLX	2020-01-02	326.100006	329.980011	324.779999	329.809998	4485800
NFLX	2020-01-03	326.779999	329.859985	325.529999	325.899994	3806900
NFLX	2020-01-06	323.119995	336.359985	321.200012	335.829987	5663100
NFLX	2020-01-07	336.470001	336.700012	330.299988	330.75	4703200
NFLX	2020-01-08	331.48999	342.700012	331.049988	339.26001	7104500
NFLX	2020-01-09	342.0	343.420013	334.609985	335.660004	4709300
NFLX	2020-01-10	337.130005	338.5	327.269989	329.049988	4718300
NFLX	2020-01-13	331.799988	340.850006	331.51001	338.920013	6290000
NFLX	2020-01-14	344.399994	345.380005	335.519989	338.690002	7199400
NFLX	2020-01-15	338.679993	343.170013	336.600006	339.070007	5158000
NFLX	2020-01-16	343.5	343.559998	335.850006	338.619995	5016000
NFLX	2020-01-17	341.0	341.570007	337.380005	339.670013	6066500
NFLX	2020-01-21	340.0	341.0	332.589996	338.109985	14350300
NFLX	2020-01-22	332.549988	336.299988	323.600006	326.0	21730000
NFLX	2020-01-23	326.040009	349.880005	325.01001	349.600006	18200300
NFLX	2020-01-24	348.459991	359.850006	345.880005	353.160004	17939700
NFLX	2020-01-27	345.950012	351.899994	341.019989	342.880005	7709500
NFLX	2020-01-28	345.880005	352.399994	342.779999	348.519989	6821600
NFLX	2020-01-29	349.0	349.399994	338.549988	343.160004	7643500
NFLX	2020-01-30	341.100006	348.200012	339.25	347.73999	5328100
NFLX	2020-01-31	347.390015	347.390015	340.980011	345.089996	5230000
NFLX	2020-02-03	347.23999	359.630005	346.279999	358.0	6670600
NFLX	2020-02-04	361.0	369.570007	356.100006	369.01001	7161500
NFLX	2020-02-05	375.130005	375.25	362.299988	369.670013	6437000
NFLX	2020-02-06	369.600006	371.549988	362.51001	366.950012	3920400
NFLX	2020-02-07	365.040009	371.799988	363.570007	366.769989	4385200
NFLX	2020-02-10	365.0	374.799988	362.519989	371.070007	5294100
NFLX	2020-02-11	373.75	378.109985	369.720001	373.690002	4772900
NFLX	2020-02-12	377.179993	380.619995	375.880005	380.01001	4624800
NFLX	2020-02-13	376.959991	385.369995	376.51001	381.399994	4485400
NFLX	2020-02-14	381.470001	385.149994	379.429993	380.399994	3736300
NFLX	2020-02-18	379.299988	389.540009	379.190002	387.779999	5173900
NFLX	2020-02-19	388.119995	392.950012	384.899994	386.190002	4896400
NFLX	2020-02-20	386.559998	389.700012	376.679993	386.0	4079400
NFLX	2020-02-21	385.329987	387.320007	377.899994	380.070007	3930100
NFLX	2020-02-24	364.76001	372.820007	361.0	368.700012	6936400
NFLX	2020-02-25	372.0	375.649994	357.720001	360.089996	6481200
NFLX	2020-02-26	366.309998	382.0	365.0	379.23999	8934100
NFLX	2020-02-27	371.459991	391.559998	370.600006	371.709991	10967700
NFLX	2020-02-28	364.209991	376.769989	356.799988	369.029999	11168600
NFLX	2020-03-02	373.109985	381.359985	364.5	381.049988	6997900
NFLX	2020-03-03	381.029999	393.519989	367.399994	368.769989	8364600
NFLX	2020-03-04	377.769989	384.01001	370.51001	383.790009	5487300
NFLX	2020-03-05	381.0	391.399994	368.640015	372.779999	8747000
NFLX	2020-03-06	367.700012	371.309998	356.850006	368.970001	8147200
NFLX	2020-03-09	343.859985	357.470001	341.720001	346.48999	7405500
NFLX	2020-03-10	356.429993	364.540009	347.850006	364.130005	7604400
NFLX	2020-03-11	358.920013	362.980011	344.790009	349.920013	6036000
NFLX	2020-03-12	326.5	335.720001	307.320007	315.25	12071600
NFLX	2020-03-13	330.51001	336.420013	307.390015	336.299988	9458200
NFLX	2020-03-16	306.630005	334.350006	294.75	298.839996	10559900
NFLX	2020-03-17	306.190002	322.899994	290.25	319.75	10013900
NFLX	2020-03-18	302.399994	331.579987	300.0	315.470001	12593600
NFLX	2020-03-19	324.329987	348.51001	316.820007	332.029999	10616000
NFLX	2020-03-20	342.309998	350.48999	332.0	332.829987	10853800
NFLX	2020-03-23	347.890015	366.109985	340.880005	360.269989	13449400
NFLX	2020-03-24	369.98999	372.929993	353.029999	357.320007	11638700
NFLX	2020-03-25	361.019989	362.0	339.170013	342.390015	8767200
NFLX	2020-03-26	344.0	363.839996	341.730011	362.98999	7229600
NFLX	2020-03-27	359.089996	368.559998	353.0	357.119995	7948800
NFLX	2020-03-30	363.0	377.799988	361.170013	370.959991	8622000
NFLX	2020-03-31	367.929993	383.01001	366.440002	375.5	9366500
NFLX	2020-04-01	376.049988	380.230011	361.019989	364.079987	6672500
NFLX	2020-04-02	364.079987	370.98999	360.059998	370.079987	4592500
NFLX	2020-04-03	367.470001	370.899994	357.51001	361.76001	4860800
NFLX	2020-04-06	365.220001	380.290009	361.709991	379.959991	8183900
NFLX	2020-04-07	380.0	381.329987	369.339996	372.279999	7046400
NFLX	2020-04-08	374.01001	378.390015	368.309998	371.119995	6908900
NFLX	2020-04-09	371.059998	372.100006	363.029999	370.720001	7711300
NFLX	2020-04-13	371.309998	400.51001	367.700012	396.720001	11692900
NFLX	2020-04-14	397.5	417.820007	394.850006	413.549988	11581000
NFLX	2020-04-15	413.0	434.980011	412.25	426.75	13561200
NFLX	2020-04-16	437.0	449.519989	431.609985	439.170013	16128700
NFLX	2020-04-17	431.0	432.0	414.700012	422.959991	12616300
NFLX	2020-04-20	435.170013	444.48999	430.559998	437.48999	12655800
NFLX	2020-04-21	444.769989	447.0	425.600006	433.829987	23177600
NFLX	2020-04-22	429.730011	433.0	413.0	421.420013	21084800
NFLX	2020-04-23	419.26001	438.410004	419.26001	426.700012	13952300
NFLX	2020-04-24	425.0	427.170013	415.880005	424.98999	8658900
NFLX	2020-04-27	425.0	429.0	420.839996	421.380005	6277500
NFLX	2020-04-28	419.98999	421.0	402.910004	403.829987	10101200
NFLX	2020-04-29	399.529999	415.859985	393.600006	411.890015	9693100
NFLX	2020-04-30	410.309998	424.440002	408.0	419.850006	7954000
NFLX	2020-05-01	415.100006	427.970001	411.730011	415.269989	8299900
NFLX	2020-05-04	417.779999	428.540009	414.869995	428.149994	7799100
NFLX	2020-05-05	427.559998	431.0	421.559998	424.679993	6286300
NFLX	2020-05-06	429.299988	439.769989	426.390015	434.26001	6660700
NFLX	2020-05-07	436.890015	438.880005	430.660004	436.529999	5641900
NFLX	2020-05-08	434.140015	442.0	433.640015	435.549988	5049300
NFLX	2020-05-11	436.329987	444.890015	435.559998	440.519989	5486000
NFLX	2020-05-12	442.0	444.170013	431.359985	431.820007	4598200
NFLX	2020-05-13	435.690002	447.0	427.269989	438.269989	7014600
NFLX	2020-05-14	444.899994	452.380005	432.820007	441.950012	9007500
NFLX	2020-05-15	440.700012	455.0	437.51001	454.190002	7244000
NFLX	2020-05-18	451.160004	456.359985	443.350006	452.579987	7773500
NFLX	2020-05-19	453.399994	458.970001	450.470001	451.040009	4810500
NFLX	2020-05-20	454.25	455.809998	444.0	447.670013	5607300
NFLX	2020-05-21	448.559998	448.959991	430.25	436.25	9117300
NFLX	2020-05-22	437.0	439.089996	427.179993	429.320007	5422300
NFLX	2020-05-26	427.769989	428.5	413.140015	414.769989	7881100
NFLX	2020-05-27	410.380005	420.019989	397.859985	419.890015	10446300
NFLX	2020-05-28	417.23999	422.369995	411.5	413.440002	5655100
NFLX	2020-05-29	417.459991	420.299988	411.850006	419.730011	5254900
NFLX	2020-06-01	418.829987	426.720001	415.980011	425.920013	3743700
NFLX	2020-06-02	425.869995	427.589996	419.459991	427.309998	3494800
NFLX	2020-06-03	426.950012	427.100006	418.049988	421.970001	4316000
NFLX	2020-06-04	422.390015	428.709991	410.029999	414.329987	5410500
NFLX	2020-06-05	407.290009	420.23999	404.25	419.600006	5099600
NFLX	2020-06-08	416.0	420.799988	406.5	419.48999	5851500
NFLX	2020-06-09	421.649994	434.730011	420.309998	434.049988	6797000
NFLX	2020-06-10	436.0	439.690002	430.549988	434.480011	4896900
NFLX	2020-06-11	428.200012	445.570007	424.160004	425.559998	7462900
NFLX	2020-06-12	429.0	434.059998	412.450012	418.070007	6461100
NFLX	2020-06-15	421.399994	426.48999	415.420013	425.5	4467900
NFLX	2020-06-16	425.76001	437.959991	425.179993	436.130005	5507900
NFLX	2020-06-17	441.820007	450.459991	439.220001	447.769989	6529600
NFLX	2020-06-18	448.730011	452.76001	442.799988	449.869995	4277600
NFLX	2020-06-19	449.119995	453.970001	445.600006	453.720001	5934500
NFLX	2020-06-22	455.01001	468.589996	454.209991	468.040009	6272100
NFLX	2020-06-23	466.5	474.01001	464.5	466.26001	5948400
NFLX	2020-06-24	468.540009	472.359985	454.0	457.850006	4826200
NFLX	2020-06-25	458.859985	467.01001	454.0	465.910004	4134500
NFLX	2020-06-26	466.390015	468.029999	442.23999	443.399994	6804700
NFLX	2020-06-29	445.230011	447.670013	432.140015	447.23999	4844000
NFLX	2020-06-30	450.019989	457.589996	447.0	455.040009	4198500
NFLX	2020-07-01	454.0	488.230011	454.0	485.640015	9705900
NFLX	2020-07-02	485.640015	492.279999	475.529999	476.890015	6351500
NFLX	2020-07-06	480.769989	499.5	479.799988	493.809998	7839000
NFLX	2020-07-07	497.309998	504.820007	490.829987	493.160004	5669900
NFLX	2020-07-08	498.579987	505.100006	493.809998	502.779999	5691700
NFLX	2020-07-09	508.399994	510.0	495.779999	507.76001	5840500
NFLX	2020-07-10	519.72998	555.880005	511.279999	548.72998	21605600
NFLX	2020-07-13	567.97998	575.369995	520.960022	525.5	18399000
NFLX	2020-07-14	517.080017	525.5	490.48999	524.880005	15083300
NFLX	2020-07-15	516.299988	529.0	510.179993	523.26001	10066700
NFLX	2020-07-16	526.47998	535.539978	504.359985	527.390015	24499000
NFLX	2020-07-17	494.869995	503.589996	484.140015	492.98999	24991400
NFLX	2020-07-20	489.140015	504.5	484.200012	502.410004	11940300
NFLX	2020-07-21	506.0	506.220001	488.609985	490.100006	9113700
NFLX	2020-07-22	492.190002	497.200012	487.200012	489.820007	6954100
NFLX	2020-07-23	491.130005	491.899994	472.019989	477.579987	7722000
NFLX	2020-07-24	468.769989	487.170013	467.540009	480.450012	7746200
NFLX	2020-07-27	484.51001	496.920013	482.309998	495.649994	7863100
NFLX	2020-07-28	496.019989	497.790009	487.76001	488.51001	5986700
NFLX	2020-07-29	492.25	494.920013	484.130005	484.480011	6611800
NFLX	2020-07-30	480.709991	488.350006	477.51001	485.799988	6608600
NFLX	2020-07-31	488.290009	494.799988	484.5	488.880005	5916300
NFLX	2020-08-03	490.859985	503.089996	490.230011	498.619995	5873100
NFLX	2020-08-04	498.649994	510.440002	498.649994	509.640015	5608000
NFLX	2020-08-05	508.679993	510.100006	501.200012	502.109985	4308200
NFLX	2020-08-06	504.109985	510.820007	498.700012	509.079987	3725900
NFLX	2020-08-07	505.450012	508.290009	486.679993	494.730011	5910300
NFLX	2020-08-10	493.350006	497.459991	478.630005	483.380005	4691200
NFLX	2020-08-11	479.75	480.920013	466.549988	466.929993	7329200
NFLX	2020-08-12	471.339996	482.48999	470.179993	475.470001	5439200
NFLX	2020-08-13	478.399994	484.450012	476.450012	481.329987	3008900
NFLX	2020-08-14	482.820007	488.329987	480.209991	482.679993	2943500
NFLX	2020-08-17	484.190002	486.23999	479.100006	482.350006	2423500
NFLX	2020-08-18	484.350006	495.299988	482.799988	491.869995	3505500
NFLX	2020-08-19	493.929993	494.5	483.5	484.529999	3156200
NFLX	2020-08-20	484.690002	498.940002	483.890015	497.899994	5132500
NFLX	2020-08-21	496.459991	498.130005	490.0	492.309998	3921300
NFLX	2020-08-24	495.440002	501.0	483.160004	488.809998	4762200
NFLX	2020-08-25	488.190002	492.470001	485.089996	490.579987	5727700
NFLX	2020-08-26	492.5	549.039978	492.079987	547.530029	20373700
NFLX	2020-08-27	537.780029	541.0	521.25	526.27002	9062900
NFLX	2020-08-28	532.0	539.0	522.0	523.890015	4417500
NFLX	2020-08-31	521.159973	531.98999	517.580017	529.559998	4941400
NFLX	2020-09-01	532.599976	557.390015	532.450012	556.549988	9572700
NFLX	2020-09-02	553.780029	556.5	537.369995	552.840027	5886900
NFLX	2020-09-03	545.0	554.0	521.320007	525.75	9071100
NFLX	2020-09-04	520.179993	527.359985	485.980011	516.049988	8270100
NFLX	2020-09-08	498.399994	522.0	495.0	507.019989	5572700
NFLX	2020-09-09	519.210022	520.0	492.570007	500.190002	6848100
NFLX	2020-09-10	503.350006	506.290009	478.839996	480.670013	6240200
NFLX	2020-09-11	486.48999	493.730011	476.809998	482.029999	5035200
NFLX	2020-09-14	480.619995	488.98999	471.299988	476.26001	7359100
NFLX	2020-09-15	484.0	497.470001	481.630005	495.98999	5337000
NFLX	2020-09-16	499.98999	504.660004	483.309998	483.859985	4394900
NFLX	2020-09-17	475.160004	478.399994	463.269989	470.200012	5379300
NFLX	2020-09-18	472.51001	479.399994	458.600006	469.959991	6717700
NFLX	2020-09-21	467.690002	487.779999	466.320007	487.350006	5457500
NFLX	2020-09-22	489.01001	491.820007	479.26001	491.170013	3482300
NFLX	2020-09-23	491.040009	491.040009	469.0	470.609985	3726400
NFLX	2020-09-24	470.529999	477.0	467.820007	473.079987	3727200
NFLX	2020-09-25	474.390015	484.869995	468.029999	482.880005	3769400
NFLX	2020-09-28	489.109985	492.0	477.880005	490.649994	4773500
NFLX	2020-09-29	489.5	496.290009	486.529999	493.480011	3541500
NFLX	2020-09-30	492.570007	504.630005	489.269989	500.029999	4634100
NFLX	2020-10-01	506.029999	529.549988	503.600006	527.51001	8153700
NFLX	2020-10-02	516.429993	526.369995	502.700012	503.059998	6071200
NFLX	2020-10-05	506.799988	520.98999	501.700012	520.650024	4088100
NFLX	2020-10-06	518.719971	521.820007	504.160004	505.869995	4199000
NFLX	2020-10-07	518.0	536.48999	515.820007	534.659973	7988700
NFLX	2020-10-08	533.47998	535.0	524.150024	531.789978	5386500
NFLX	2020-10-09	537.830017	544.280029	535.0	539.440002	4781300
NFLX	2020-10-12	548.809998	551.809998	538.23999	539.809998	5391100
NFLX	2020-10-13	540.559998	557.650024	537.200012	554.090027	5602500
NFLX	2020-10-14	562.609985	572.48999	541.0	541.450012	9499000
NFLX	2020-10-15	545.52002	551.219971	535.099976	541.940002	5113100
NFLX	2020-10-16	549.5	554.330017	530.030029	530.789978	6347400
NFLX	2020-10-19	537.070007	541.799988	525.380005	530.719971	7567500
NFLX	2020-10-20	528.140015	533.780029	522.26001	525.419983	10047200
NFLX	2020-10-21	501.029999	506.850006	488.25	489.049988	17405700
NFLX	2020-10-22	494.690002	495.140015	482.0	485.230011	6997900
NFLX	2020-10-23	488.109985	490.059998	481.350006	488.279999	4927900
NFLX	2020-10-26	487.029999	496.820007	478.899994	488.23999	6186100
NFLX	2020-10-27	490.01001	490.48999	482.929993	488.929993	3627200
NFLX	2020-10-28	486.359985	494.0	483.279999	486.23999	5992700
NFLX	2020-10-29	488.5	513.900024	479.339996	504.209991	11120700
NFLX	2020-10-30	502.01001	505.880005	472.209991	475.73999	7807900
NFLX	2020-11-02	478.869995	486.299988	475.0	484.119995	4408200
NFLX	2020-11-03	484.929993	495.309998	478.76001	487.220001	3690200
NFLX	2020-11-04	495.359985	507.730011	493.980011	496.950012	5137300
NFLX	2020-11-05	506.559998	518.72998	503.450012	513.76001	5372800
NFLX	2020-11-06	515.0	515.210022	502.51001	514.72998	4236300
NFLX	2020-11-09	485.540009	495.850006	467.26001	470.5	10419700
NFLX	2020-11-10	470.950012	484.600006	463.410004	480.23999	8306100
NFLX	2020-11-11	483.0	491.679993	478.26001	490.76001	5460500
NFLX	2020-11-12	491.0	496.519989	480.429993	486.769989	5063700
NFLX	2020-11-13	486.769989	488.940002	477.799988	482.839996	3002700
NFLX	2020-11-16	480.0	485.579987	477.299988	479.100006	3953600
NFLX	2020-11-17	480.119995	487.51001	478.850006	480.630005	3698100
NFLX	2020-11-18	481.950012	488.609985	477.720001	481.790009	3629200
NFLX	2020-11-19	482.0	487.799988	480.470001	484.670013	2254700
NFLX	2020-11-20	485.220001	494.76001	481.570007	488.23999	4253400
NFLX	2020-11-23	490.459991	491.149994	475.839996	476.619995	5416600
NFLX	2020-11-24	478.839996	484.049988	475.890015	482.880005	3550500
NFLX	2020-11-25	485.130005	486.899994	478.920013	485.0	3598600
NFLX	2020-11-27	486.579987	493.25	481.850006	491.359985	2805800
NFLX	2020-11-30	490.079987	492.549988	481.269989	490.700012	3530900
NFLX	2020-12-01	492.339996	509.470001	491.980011	504.579987	5052700
NFLX	2020-12-02	501.619995	506.799988	493.5	503.380005	3028400
NFLX	2020-12-03	502.98999	508.769989	496.040009	497.519989	2826100
NFLX	2020-12-04	497.5	504.5	493.640015	498.309998	3666200
NFLX	2020-12-07	500.01001	517.76001	497.769989	515.780029	4289300
NFLX	2020-12-08	517.900024	521.48999	505.549988	512.659973	4229000
NFLX	2020-12-09	510.529999	514.5	491.290009	493.600006	4178800
NFLX	2020-12-10	494.559998	503.769989	492.910004	501.089996	3018200
NFLX	2020-12-11	495.0	503.339996	494.850006	503.220001	3210900
NFLX	2020-12-14	505.440002	524.159973	501.179993	522.419983	5770400
NFLX	2020-12-15	518.5	524.700012	513.559998	519.780029	3394900
NFLX	2020-12-16	520.109985	527.380005	517.690002	524.830017	3682400
NFLX	2020-12-17	529.0	535.48999	526.440002	532.900024	3193400
NFLX	2020-12-18	533.200012	536.369995	526.02002	534.450012	4502700
NFLX	2020-12-21	530.049988	532.619995	521.150024	528.909973	3894000
NFLX	2020-12-22	527.690002	530.400024	520.5	527.330017	1906600
NFLX	2020-12-23	524.76001	526.320007	514.200012	514.47998	2393200
NFLX	2020-12-24	515.119995	519.349976	512.210022	513.969971	1144000
NFLX	2020-12-28	516.429993	523.659973	507.130005	519.119995	2891900
NFLX	2020-12-29	519.900024	536.549988	515.47998	530.869995	4022400
NFLX	2020-12-30	530.130005	533.26001	523.690002	524.590027	1876300
NFLX	2020-12-31	525.530029	545.5	523.150024	540.72998	5392300
NFLX	2021-01-04	539.0	540.799988	515.090027	522.859985	4444400
NFLX	2021-01-05	521.549988	526.780029	515.890015	520.799988	3133900
NFLX	2021-01-06	511.970001	513.099976	499.5	500.48999	5346200
NFLX	2021-01-07	508.279999	516.440002	506.420013	508.890015	3686400
NFLX	2021-01-08	511.309998	513.23999	504.51001	510.399994	2973900
NFLX	2021-01-11	507.839996	510.730011	497.950012	499.100006	3806200
NFLX	2021-01-12	500.0	501.089996	485.670013	494.25	5990400
NFLX	2021-01-13	495.5	512.349976	493.01001	507.790009	5032100
NFLX	2021-01-14	507.350006	514.5	499.579987	500.859985	4177400
NFLX	2021-01-15	500.0	506.320007	495.100006	497.980011	5895800
NFLX	2021-01-19	501.0	509.25	493.540009	501.769989	12315800
NFLX	2021-01-20	565.419983	593.289978	556.859985	586.340027	32637500
NFLX	2021-01-21	582.450012	588.75	570.400024	579.840027	11802100
NFLX	2021-01-22	582.099976	583.98999	564.349976	565.169983	7550800
NFLX	2021-01-25	567.0	569.75	548.650024	556.780029	7207300
NFLX	2021-01-26	554.72998	567.98999	554.059998	561.929993	5023800
NFLX	2021-01-27	550.710022	556.419983	515.72998	523.280029	8670300
NFLX	2021-01-28	535.880005	553.150024	530.73999	538.599976	5969000
NFLX	2021-01-29	538.0	541.0	530.179993	532.390015	4325300
NFLX	2021-02-01	536.789978	545.059998	531.72998	539.039978	3547500
NFLX	2021-02-02	542.01001	555.47998	538.929993	548.159973	3767600
NFLX	2021-02-03	550.169983	550.47998	538.23999	539.450012	3172300
NFLX	2021-02-04	539.809998	559.47998	537.51001	552.159973	5164500
NFLX	2021-02-05	552.26001	554.440002	545.47998	550.789978	2376200
NFLX	2021-02-08	555.0	555.0	543.700012	547.919983	2791700
NFLX	2021-02-09	546.0	566.0	543.0	559.070007	3703500
NFLX	2021-02-10	562.5	566.650024	553.460022	563.590027	3991300
NFLX	2021-02-11	564.440002	565.929993	554.219971	557.590027	2730600
NFLX	2021-02-12	556.940002	561.25	550.849976	556.52002	2197100
NFLX	2021-02-16	557.289978	563.630005	552.72998	557.280029	2624100
NFLX	2021-02-17	550.98999	555.25	543.030029	551.340027	2069600
NFLX	2021-02-18	549.0	550.0	538.22998	548.219971	2456200
NFLX	2021-02-19	548.0	548.98999	538.809998	540.219971	2841500
NFLX	2021-02-22	534.98999	541.789978	530.789978	533.780029	3078600
NFLX	2021-02-23	525.0	548.539978	518.280029	546.150024	4136500
NFLX	2021-02-24	539.799988	556.849976	539.070007	553.409973	3245000
NFLX	2021-02-25	550.27002	556.47998	535.75	546.700012	4252900
NFLX	2021-02-26	546.51001	553.090027	538.0	538.849976	3755600
NFLX	2021-03-01	545.570007	552.140015	542.0	550.640015	3041400
NFLX	2021-03-02	553.340027	556.98999	546.02002	547.820007	3042200
NFLX	2021-03-03	545.929993	548.01001	517.809998	520.700012	5362400
NFLX	2021-03-04	521.5	531.5	507.679993	511.290009	5034800
NFLX	2021-03-05	511.980011	517.76001	498.790009	516.390015	5070000
NFLX	2021-03-08	514.460022	518.840027	492.850006	493.329987	3981800
NFLX	2021-03-09	507.309998	513.109985	503.820007	506.440002	3470000
NFLX	2021-03-10	513.5	518.969971	504.25	504.540009	3771500
NFLX	2021-03-11	512.200012	530.23999	510.709991	523.059998	4714500
NFLX	2021-03-12	512.5	526.51001	506.589996	518.02002	3981700
NFLX	2021-03-15	516.320007	520.72998	508.029999	520.25	3484300
NFLX	2021-03-16	524.469971	533.419983	523.210022	524.030029	3238900
NFLX	2021-03-17	522.0	528.369995	514.299988	524.440002	2817400
NFLX	2021-03-18	516.400024	517.900024	503.850006	504.790009	4094500
NFLX	2021-03-19	504.959991	513.190002	501.630005	512.179993	4386400
NFLX	2021-03-22	509.130005	529.309998	509.130005	523.109985	3360600
NFLX	2021-03-23	529.869995	543.119995	529.400024	535.090027	5583500
NFLX	2021-03-24	533.780029	534.419983	520.0	520.809998	4102200
NFLX	2021-03-25	516.98999	518.530029	497.0	502.859985	4926800
NFLX	2021-03-26	502.820007	508.720001	496.679993	508.049988	3467800
NFLX	2021-03-29	505.660004	518.0	504.399994	513.950012	3330000
NFLX	2021-03-30	510.51001	514.409973	506.910004	513.390015	2418100
NFLX	2021-03-31	515.669983	528.130005	515.440002	521.659973	3503100
NFLX	2021-04-01	529.929993	540.5	527.030029	539.419983	3938600
NFLX	2021-04-05	540.01001	542.849976	529.22998	540.669983	3355900
NFLX	2021-04-06	544.809998	554.169983	543.299988	544.530029	3474200
NFLX	2021-04-07	543.5	549.640015	541.450012	546.98999	2151300
NFLX	2021-04-08	551.130005	556.900024	547.570007	554.580017	4309800
NFLX	2021-04-09	552.690002	556.900024	547.109985	555.309998	2894000
NFLX	2021-04-12	551.049988	557.97998	549.580017	552.780029	2944100
NFLX	2021-04-13	557.0	559.75	550.299988	553.72998	2720300
NFLX	2021-04-14	554.869995	554.869995	538.530029	540.02002	3740300
NFLX	2021-04-15	544.169983	553.48999	542.659973	549.219971	3139100
NFLX	2021-04-16	550.539978	551.97998	539.51001	546.539978	3209100
NFLX	2021-04-19	546.900024	556.440002	545.530029	554.440002	4288700
NFLX	2021-04-20	554.419983	563.559998	546.299988	549.570007	11257600
NFLX	2021-04-21	508.0	515.460022	503.600006	508.899994	22897400
NFLX	2021-04-22	513.820007	513.960022	500.549988	508.779999	9061100
NFLX	2021-04-23	509.01001	509.700012	500.700012	505.549988	7307700
NFLX	2021-04-26	506.76001	510.480011	503.0	510.299988	4388800
NFLX	2021-04-27	512.619995	512.98999	504.579987	505.549988	3761300
NFLX	2021-04-28	505.200012	508.399994	503.339996	506.519989	3193000
NFLX	2021-04-29	507.600006	509.290009	499.0	509.0	5127800
NFLX	2021-04-30	505.0	514.549988	505.0	513.469971	4413200
NFLX	2021-05-03	512.650024	518.950012	505.200012	509.109985	4091900
NFLX	2021-05-04	510.779999	511.630005	496.790009	503.179993	4349500
NFLX	2021-05-05	504.98999	507.779999	494.630005	496.079987	3129400
NFLX	2021-05-06	495.98999	499.549988	491.369995	499.549988	3783700
NFLX	2021-05-07	504.619995	508.549988	501.119995	503.839996	3132800
NFLX	2021-05-10	502.0	503.149994	486.109985	486.690002	5131600
NFLX	2021-05-11	479.75	497.98999	478.630005	495.079987	4401000
NFLX	2021-05-12	486.829987	493.540009	482.700012	484.980011	4121500
NFLX	2021-05-13	489.130005	490.779999	482.709991	486.660004	2712500
NFLX	2021-05-14	487.859985	494.850006	486.589996	493.369995	2882500
NFLX	2021-05-17	485.589996	492.709991	482.809998	488.940002	2705200
NFLX	2021-05-18	488.399994	493.480011	486.190002	486.279999	2350500
NFLX	2021-05-19	481.630005	488.570007	478.540009	487.700012	3349900
NFLX	2021-05-20	489.549988	502.700012	488.980011	501.670013	3721200
NFLX	2021-05-21	503.119995	505.399994	497.26001	497.890015	3322900
NFLX	2021-05-24	501.049988	504.25	499.51001	502.899994	2412600
NFLX	2021-05-25	506.0	506.369995	499.220001	501.339996	2699500
NFLX	2021-05-26	502.339996	504.140015	500.5	502.359985	2465300
NFLX	2021-05-27	501.799988	505.100006	498.540009	503.859985	3253800
NFLX	2021-05-28	504.399994	511.76001	502.529999	502.809998	2910300
NFLX	2021-06-01	504.01001	505.410004	497.73999	499.079987	2482600
NFLX	2021-06-02	499.820007	503.220001	495.820007	499.23999	2269000
NFLX	2021-06-03	495.190002	496.660004	487.25	489.429993	3887400
NFLX	2021-06-04	492.0	501.859985	490.950012	494.73999	3160500
NFLX	2021-06-07	492.920013	496.700012	490.549988	494.660004	2791900
NFLX	2021-06-08	497.0	498.820007	489.369995	492.390015	2374000
NFLX	2021-06-09	494.5	496.089996	484.649994	485.809998	3055000
NFLX	2021-06-10	487.170013	490.209991	482.140015	487.269989	4382900
NFLX	2021-06-11	490.0	491.410004	487.779999	488.769989	3124000
NFLX	2021-06-14	489.679993	503.5	486.910004	499.890015	4400200
NFLX	2021-06-15	501.230011	501.230011	490.399994	491.899994	3104100
NFLX	2021-06-16	495.0	496.459991	486.279999	492.410004	3533200
NFLX	2021-06-17	490.25	501.799988	490.149994	498.339996	3198300
NFLX	2021-06-18	496.399994	504.48999	495.23999	500.769989	5197600
NFLX	2021-06-21	501.640015	502.049988	492.279999	497.0	5277300
NFLX	2021-06-22	498.540009	513.549988	495.799988	508.820007	5809300
NFLX	2021-06-23	508.480011	516.630005	508.200012	512.73999	3944800
NFLX	2021-06-24	517.960022	520.960022	514.400024	518.059998	3361200
NFLX	2021-06-25	528.840027	533.059998	525.0	527.070007	5299100
NFLX	2021-06-28	528.119995	533.940002	524.559998	533.030029	2820200
NFLX	2021-06-29	533.549988	536.130005	528.570007	533.5	2314600
NFLX	2021-06-30	534.059998	534.380005	526.820007	528.210022	2773400
NFLX	2021-07-01	525.719971	537.039978	525.719971	533.539978	2805400
NFLX	2021-07-02	535.5	538.539978	529.390015	533.97998	1975500
NFLX	2021-07-06	533.0	542.859985	533.0	541.640015	2775100
NFLX	2021-07-07	544.23999	544.640015	531.659973	535.960022	2722500
NFLX	2021-07-08	530.929993	535.5	529.090027	530.76001	3269000
NFLX	2021-07-09	531.0	538.26001	528.580017	535.97998	2777200
NFLX	2021-07-12	540.299988	540.650024	532.919983	537.309998	1780700
NFLX	2021-07-13	535.76001	545.330017	535.76001	540.679993	2751600
NFLX	2021-07-14	541.01001	554.099976	541.01001	547.950012	4659500
NFLX	2021-07-15	553.969971	557.539978	538.200012	542.950012	5713900
NFLX	2021-07-16	541.809998	544.059998	527.049988	530.309998	3442100
NFLX	2021-07-19	526.049988	534.909973	522.23999	532.280029	3885800
NFLX	2021-07-20	526.070007	536.640015	520.299988	531.049988	6930400
NFLX	2021-07-21	526.130005	530.98999	505.609985	513.630005	11906800
NFLX	2021-07-22	510.209991	513.679993	507.0	511.769989	4328100
NFLX	2021-07-23	512.159973	517.409973	504.660004	515.409973	3820500
NFLX	2021-07-26	514.380005	521.130005	509.01001	516.48999	2254500
NFLX	2021-07-27	518.080017	521.950012	512.049988	518.909973	2759000
NFLX	2021-07-28	521.820007	524.469971	516.97998	519.299988	2390500
NFLX	2021-07-29	519.960022	520.780029	513.789978	514.25	1736000
NFLX	2021-07-30	512.690002	519.789978	510.959991	517.570007	2537100
NFLX	2021-08-02	519.0	519.849976	510.51001	515.150024	2096600
NFLX	2021-08-03	514.390015	515.630005	505.369995	510.820007	2579400
NFLX	2021-08-04	513.0	517.97998	510.369995	517.349976	2039400
NFLX	2021-08-05	517.130005	525.409973	514.02002	524.890015	2556700
NFLX	2021-08-06	524.0	526.840027	519.390015	520.549988	1919800
NFLX	2021-08-09	521.150024	522.669983	517.98999	519.969971	1367800
NFLX	2021-08-10	520.0	520.789978	512.969971	515.840027	1960500
NFLX	2021-08-11	517.0	519.570007	509.769989	512.400024	1673900
NFLX	2021-08-12	511.859985	513.0	507.200012	510.720001	1685700
NFLX	2021-08-13	512.640015	521.440002	511.51001	515.919983	2177700
NFLX	2021-08-16	515.23999	523.380005	512.299988	517.919983	2032800
NFLX	2021-08-17	515.469971	520.789978	514.200012	518.909973	2309800
NFLX	2021-08-18	520.0	526.380005	518.650024	521.869995	2582000
NFLX	2021-08-19	522.73999	548.390015	521.869995	543.710022	7497300
NFLX	2021-08-20	545.090027	551.390015	539.099976	546.880005	3776400
NFLX	2021-08-23	545.97998	555.549988	543.73999	553.330017	2602000
NFLX	2021-08-24	551.47998	555.309998	549.27002	553.409973	2109500
NFLX	2021-08-25	550.159973	552.840027	545.450012	547.580017	2065600
NFLX	2021-08-26	546.159973	552.599976	545.900024	550.119995	1595500
NFLX	2021-08-27	551.599976	564.169983	549.25	558.919983	3252600
NFLX	2021-08-30	557.25	567.159973	556.450012	566.179993	2434800
NFLX	2021-08-31	566.119995	569.47998	561.609985	569.190002	2431900
NFLX	2021-09-01	569.0	591.0	569.0	582.070007	5626200
NFLX	2021-09-02	583.679993	598.76001	583.679993	588.549988	6179900
NFLX	2021-09-03	585.799988	591.880005	583.140015	590.530029	2681200
NFLX	2021-09-07	594.690002	613.849976	593.98999	606.710022	5821400
NFLX	2021-09-08	603.840027	615.599976	595.710022	606.049988	5424500
NFLX	2021-09-09	606.469971	609.440002	596.549988	597.539978	2954200
NFLX	2021-09-10	598.159973	609.450012	593.669983	598.719971	3950800
NFLX	2021-09-13	598.570007	598.570007	582.780029	589.289978	3062900
NFLX	2021-09-14	584.890015	587.280029	575.559998	577.76001	3457000
NFLX	2021-09-15	578.169983	584.619995	575.369995	582.869995	2755600
NFLX	2021-09-16	584.299988	587.47998	577.719971	586.5	1832000
NFLX	2021-09-17	587.849976	590.280029	580.849976	589.349976	4145100
NFLX	2021-09-20	586.789978	591.530029	568.080017	575.429993	3732200
NFLX	2021-09-21	578.309998	581.880005	569.369995	573.140015	2250900
NFLX	2021-09-22	579.690002	595.650024	579.690002	590.650024	4021800
NFLX	2021-09-23	590.789978	599.320007	589.130005	593.26001	2526200
NFLX	2021-09-24	592.5	592.97998	583.640015	592.390015	2126200
NFLX	2021-09-27	587.950012	593.580017	576.929993	592.640015	2504700
NFLX	2021-09-28	589.0	599.539978	580.159973	583.849976	4431100
NFLX	2021-09-29	589.01001	609.880005	588.01001	599.059998	6221000
NFLX	2021-09-30	608.049988	619.0	608.049988	610.340027	6612600
NFLX	2021-10-01	604.23999	614.98999	597.51001	613.150024	4090800
NFLX	2021-10-04	613.390015	626.130005	594.679993	603.349976	4995900
NFLX	2021-10-05	606.940002	640.390015	606.890015	634.809998	9534300
NFLX	2021-10-06	628.179993	639.869995	626.359985	639.099976	4580400
NFLX	2021-10-07	642.22998	646.840027	630.450012	631.849976	3556900
NFLX	2021-10-08	634.169983	643.799988	630.859985	632.659973	3272100
NFLX	2021-10-11	633.200012	639.419983	626.780029	627.039978	2862500
NFLX	2021-10-12	633.02002	637.659973	621.98999	624.940002	3227300
NFLX	2021-10-13	632.179993	632.179993	622.099976	629.76001	2420300
NFLX	2021-10-14	632.22998	636.880005	626.789978	633.799988	2671700
NFLX	2021-10-15	638.0	639.419983	625.159973	628.289978	4116900
NFLX	2021-10-18	632.099976	638.409973	620.590027	637.969971	4669100
NFLX	2021-10-19	636.969971	641.0	632.299988	639.0	7633100
NFLX	2021-10-20	625.570007	637.400024	617.150024	625.140015	10622000
NFLX	2021-10-21	628.890015	654.01001	628.650024	653.159973	8437100
NFLX	2021-10-22	651.809998	665.460022	651.809998	664.780029	6186000
NFLX	2021-10-25	663.73999	675.880005	657.070007	671.659973	3833500
NFLX	2021-10-26	673.76001	676.48999	662.77002	668.52002	2904800
NFLX	2021-10-27	669.0	671.409973	661.849976	662.919983	2276900
NFLX	2021-10-28	670.950012	676.799988	668.030029	674.049988	2859400
NFLX	2021-10-29	673.059998	690.969971	671.23999	690.309998	3825300
NFLX	2021-11-01	689.059998	689.969971	676.539978	681.169983	3110900
NFLX	2021-11-02	683.109985	687.679993	673.820007	677.719971	3888600
NFLX	2021-11-03	677.27002	689.390015	677.27002	688.289978	2334900
NFLX	2021-11-04	685.890015	685.940002	665.5	668.400024	4865000
NFLX	2021-11-05	663.969971	665.640015	645.01001	645.719971	5283500
NFLX	2021-11-08	650.289978	656.0	643.789978	651.450012	2887500
NFLX	2021-11-09	653.700012	660.5	650.52002	655.98999	2415600
NFLX	2021-11-10	653.01001	660.330017	642.109985	646.909973	2405800
NFLX	2021-11-11	650.23999	665.820007	649.710022	657.580017	2868300
NFLX	2021-11-12	660.01001	683.340027	653.820007	682.609985	4198400
NFLX	2021-11-15	681.23999	685.26001	671.48999	679.330017	2872200
NFLX	2021-11-16	678.27002	688.359985	676.900024	687.400024	2077400
NFLX	2021-11-17	690.0	700.98999	686.090027	691.690002	2732800
NFLX	2021-11-18	691.609985	691.73999	679.73999	682.02002	2012900
NFLX	2021-11-19	692.349976	694.159973	675.0	678.799988	2613700
NFLX	2021-11-22	676.02002	679.47998	656.469971	659.200012	2764400
NFLX	2021-11-23	658.179993	666.429993	646.049988	654.059998	2320200
NFLX	2021-11-24	658.01001	661.440002	651.099976	658.289978	1867300
NFLX	2021-11-26	675.0	676.409973	660.669983	665.640015	2872500
NFLX	2021-11-29	663.200012	667.98999	658.289978	663.840027	2529400
NFLX	2021-11-30	668.200012	675.380005	640.01001	641.900024	5608900
NFLX	2021-12-01	649.47998	654.52002	617.070007	617.77002	3882800
NFLX	2021-12-02	617.099976	625.359985	612.880005	616.469971	3331100
NFLX	2021-12-03	622.75	625.5	594.0	602.130005	4829300
NFLX	2021-12-06	606.01001	617.289978	601.0	612.690002	3075700
NFLX	2021-12-07	619.830017	628.890015	611.400024	625.580017	3125200
NFLX	2021-12-08	630.0	632.460022	623.200012	628.080017	2220300
NFLX	2021-12-09	627.580017	630.23999	610.440002	611.0	2376300
NFLX	2021-12-10	616.780029	617.73999	605.880005	611.659973	2748800
NFLX	2021-12-13	612.0	612.640015	599.52002	604.559998	2517900
NFLX	2021-12-14	598.710022	602.289978	588.130005	597.98999	2984500
NFLX	2021-12-15	598.179993	605.690002	584.51001	605.039978	2866200
NFLX	2021-12-16	597.090027	602.830017	588.0	591.059998	3143200
NFLX	2021-12-17	591.609985	593.25	581.73999	586.72998	4386900
NFLX	2021-12-20	586.429993	602.880005	584.26001	593.73999	3358400
NFLX	2021-12-21	597.539978	607.820007	593.859985	604.919983	2319400
NFLX	2021-12-22	603.359985	614.820007	602.630005	614.23999	2335700
NFLX	2021-12-23	616.400024	616.880005	607.570007	614.090027	1621100
NFLX	2021-12-27	615.0	615.0	609.25	613.119995	2061500
NFLX	2021-12-28	614.950012	618.409973	609.690002	610.710022	1882800
NFLX	2021-12-29	610.710022	613.97998	604.679993	610.539978	1287200
NFLX	2021-12-30	612.98999	620.609985	611.23999	612.090027	1625100
NFLX	2021-12-31	610.01001	614.080017	602.049988	602.440002	1995900
NFLX	2022-01-03	605.609985	609.98999	590.559998	597.369995	3067500
NFLX	2022-01-04	599.909973	600.409973	581.599976	591.150024	4393100
NFLX	2022-01-05	592.0	592.840027	566.880005	567.52002	4148700
NFLX	2022-01-06	554.340027	563.359985	542.01001	553.289978	5711800
NFLX	2022-01-07	549.460022	553.429993	538.219971	541.059998	3382900
NFLX	2022-01-10	538.48999	543.690002	526.320007	539.849976	4486100
NFLX	2022-01-11	536.98999	543.909973	530.070007	540.840027	3077800
NFLX	2022-01-12	544.27002	544.27002	532.02002	537.219971	3787400
NFLX	2022-01-13	537.059998	540.789978	518.26001	519.200012	4475100
NFLX	2022-01-14	517.599976	538.369995	511.880005	525.690002	7861100
NFLX	2022-01-18	520.080017	521.75	508.679993	510.799988	4839100
NFLX	2022-01-19	515.0	523.210022	510.51001	515.859985	4353500
NFLX	2022-01-20	517.75	526.640015	506.929993	508.25	12659000
NFLX	2022-01-21	400.429993	409.149994	379.98999	397.5	58904300
NFLX	2022-01-24	383.910004	387.26001	351.459991	387.149994	32346000
NFLX	2022-01-25	379.140015	387.709991	365.130005	366.420013	15145800
NFLX	2022-01-26	378.269989	382.660004	356.619995	359.700012	12684000
NFLX	2022-01-27	382.059998	394.799988	378.100006	386.700012	24324700
NFLX	2022-01-28	386.76001	387.0	372.079987	384.359985	11966600
NFLX	2022-01-31	401.970001	427.700012	398.200012	427.140015	20047500
NFLX	2022-02-01	432.959991	458.480011	425.540009	457.130005	22568100
NFLX	2022-02-02	448.25	451.980011	426.480011	429.480011	14346000
NFLX	2022-02-03	421.440002	429.26001	404.279999	405.600006	9905200
NFLX	2022-02-04	407.309998	412.769989	396.640015	410.170013	7789800
NFLX	2022-02-07	410.170013	412.350006	393.549988	402.100006	8232900
NFLX	2022-02-08	398.179993	406.609985	395.829987	403.529999	6818500
NFLX	2022-02-09	408.649994	412.980011	398.790009	412.890015	7738200
NFLX	2022-02-10	402.100006	408.0	396.359985	406.269989	8452900
NFLX	2022-02-11	405.329987	411.609985	387.649994	391.309998	7558900
NFLX	2022-02-14	387.589996	409.359985	386.890015	396.570007	7202200
NFLX	2022-02-15	403.790009	409.160004	401.01001	407.459991	5392300
NFLX	2022-02-16	401.529999	401.559998	390.380005	398.079987	5277700
NFLX	2022-02-17	394.23999	399.109985	385.700012	386.670013	4669200
NFLX	2022-02-18	392.529999	402.869995	389.049988	391.290009	6801700
NFLX	2022-02-22	388.950012	392.420013	373.019989	377.380005	6697500
NFLX	2022-02-23	382.720001	386.0	366.660004	367.459991	4614300
NFLX	2022-02-24	355.089996	390.730011	354.720001	390.029999	7068700
NFLX	2022-02-25	386.609985	391.290009	375.579987	390.799988	4841600
NFLX	2022-02-28	387.329987	397.75	382.130005	394.519989	5035000
NFLX	2022-03-01	391.600006	395.0	383.709991	386.23999	3290400
NFLX	2022-03-02	388.929993	389.220001	375.209991	380.029999	5356800
NFLX	2022-03-03	386.0	386.119995	364.649994	368.070007	6076800
NFLX	2022-03-04	368.0	374.820007	357.170013	361.730011	5325500
NFLX	2022-03-07	360.410004	362.0	350.200012	350.26001	5708400
NFLX	2022-03-08	349.799988	358.859985	340.670013	341.76001	6428700
NFLX	2022-03-09	357.690002	364.140015	350.51001	358.790009	6520200
NFLX	2022-03-10	356.200012	367.019989	353.299988	356.769989	4807800
NFLX	2022-03-11	361.190002	363.359985	340.0	340.320007	4819900
NFLX	2022-03-14	338.720001	341.320007	329.820007	331.01001	5907800
NFLX	2022-03-15	335.100006	345.359985	332.359985	343.75	5460600
NFLX	2022-03-16	348.200012	359.98999	343.059998	357.529999	6982500
NFLX	2022-03-17	359.700012	373.309998	354.880005	371.399994	5818300
NFLX	2022-03-18	372.0	381.799988	368.470001	380.600006	8324800
NFLX	2022-03-21	378.019989	381.820007	368.940002	374.589996	4866500
NFLX	2022-03-22	371.140015	386.660004	366.76001	382.920013	4242800
NFLX	2022-03-23	379.769989	382.459991	374.48999	374.48999	3729000
NFLX	2022-03-24	379.76001	379.76001	368.899994	375.709991	3888500
NFLX	2022-03-25	377.070007	377.640015	366.429993	373.850006	3574500
NFLX	2022-03-28	375.230011	380.279999	366.730011	378.51001	4323400
NFLX	2022-03-29	384.390015	396.5	380.329987	391.820007	5880700
NFLX	2022-03-30	389.549988	392.700012	378.630005	381.470001	4023300
NFLX	2022-03-31	383.589996	384.0	373.609985	374.589996	4134700
NFLX	2022-04-01	376.799988	380.869995	368.5	373.470001	4644200
NFLX	2022-04-04	373.549988	396.019989	373.130005	391.5	7001800
NFLX	2022-04-05	389.299988	390.0	377.309998	380.149994	4234500
NFLX	2022-04-06	374.149994	376.470001	362.730011	368.350006	4354900
NFLX	2022-04-07	365.0	368.540009	353.690002	362.149994	4948900
NFLX	2022-04-08	361.959991	362.5	354.869995	355.880005	4025200
NFLX	2022-04-11	350.0	354.779999	345.200012	348.0	3777100
NFLX	2022-04-12	355.910004	359.410004	342.25	344.100006	3824300
NFLX	2022-04-13	343.920013	352.0	341.160004	350.429993	3231000
NFLX	2022-04-14	350.950012	352.0	339.859985	341.130005	4343800
NFLX	2022-04-18	340.0	342.359985	331.619995	337.859985	5105000
NFLX	2022-04-19	333.220001	351.679993	333.220001	348.609985	20906900
NFLX	2022-04-20	245.199997	248.699997	212.509995	226.190002	133387500
NFLX	2022-04-21	220.0	227.679993	211.520004	218.220001	53501600
NFLX	2022-04-22	220.179993	226.270004	210.050003	215.520004	37515100
NFLX	2022-04-25	213.809998	216.660004	204.509995	209.910004	28152000
NFLX	2022-04-26	208.800003	209.149994	198.279999	198.399994	20318100
NFLX	2022-04-27	194.009995	200.190002	187.770004	188.539993	22298400
NFLX	2022-04-28	191.559998	201.479996	185.600006	199.520004	21363200
NFLX	2022-04-29	198.679993	204.710007	190.0	190.360001	16391900
NFLX	2022-05-02	191.710007	200.210007	190.009995	199.460007	14591600
NFLX	2022-05-03	198.289993	203.199997	194.770004	199.869995	11839400
NFLX	2022-05-04	197.649994	204.380005	191.009995	204.009995	12218800
NFLX	2022-05-05	200.449997	200.710007	186.0	188.320007	13971300
NFLX	2022-05-06	186.75	187.210007	175.809998	180.970001	17185500
NFLX	2022-05-09	177.660004	183.199997	172.300003	173.100006	14031300
NFLX	2022-05-10	176.009995	181.869995	170.570007	177.660004	13883900
NFLX	2022-05-11	176.089996	180.919998	165.550003	166.369995	12665500
NFLX	2022-05-12	163.960007	177.580002	162.710007	174.309998	17662100
NFLX	2022-05-13	177.160004	187.770004	176.009995	187.639999	13136300
NFLX	2022-05-16	193.300003	195.889999	185.699997	186.509995	16145000
NFLX	2022-05-17	189.169998	191.399994	185.169998	190.559998	9876700
NFLX	2022-05-18	186.720001	187.699997	176.270004	177.190002	9665600
NFLX	2022-05-19	178.050003	186.300003	175.710007	183.479996	10448500
NFLX	2022-05-20	185.869995	190.190002	179.770004	186.350006	10429400
NFLX	2022-05-23	186.149994	187.660004	177.889999	187.440002	9602000
NFLX	2022-05-24	182.0	184.0	177.169998	180.339996	7706400
NFLX	2022-05-25	180.279999	188.869995	180.169998	187.830002	8522100
NFLX	2022-05-26	186.490005	192.339996	183.089996	191.399994	8049900
NFLX	2022-05-27	193.190002	195.25	190.369995	195.190002	8586000
NFLX	2022-05-31	196.179993	199.949997	190.800003	197.440002	11398500
NFLX	2022-06-01	198.699997	202.740005	191.660004	192.910004	8416200
NFLX	2022-06-02	192.020004	205.470001	191.720001	205.089996	9623100
NFLX	2022-06-03	200.139999	202.949997	198.050003	198.979996	7191800
NFLX	2022-06-06	202.089996	203.869995	195.380005	197.139999	5372000
NFLX	2022-06-07	194.869995	199.600006	193.0	198.610001	4839500
NFLX	2022-06-08	197.949997	207.380005	197.639999	202.830002	7244100
NFLX	2022-06-09	200.649994	201.690002	192.539993	192.770004	6949000
NFLX	2022-06-10	182.639999	185.860001	180.850006	182.940002	13065600
NFLX	2022-06-13	177.070007	179.089996	168.960007	169.690002	10222400
NFLX	2022-06-14	169.75	172.059998	164.279999	167.539993	11555300
NFLX	2022-06-15	169.259995	183.850006	168.529999	180.110001	12396000
NFLX	2022-06-16	174.0	176.270004	171.559998	173.350006	8201300
NFLX	2022-06-17	173.630005	179.649994	173.339996	175.509995	12133400
NFLX	2022-06-21	177.600006	178.619995	169.800003	170.910004	12177600
NFLX	2022-06-22	170.75	182.820007	170.199997	178.889999	11992400
NFLX	2022-06-23	180.5	182.759995	175.869995	181.710007	9538200
NFLX	2022-06-24	183.5	191.190002	181.839996	190.850006	12424000
NFLX	2022-06-27	191.770004	191.779999	182.389999	189.139999	8363900
NFLX	2022-06-28	189.199997	192.199997	179.369995	179.600006	7185400
NFLX	2022-06-29	179.550003	180.669998	175.100006	178.360001	5766800
NFLX	2022-06-30	177.070007	179.449997	170.300003	174.869995	7894700
NFLX	2022-07-01	176.490005	180.100006	174.270004	179.949997	5201600
NFLX	2022-07-05	176.279999	185.919998	172.679993	185.880005	7334300
NFLX	2022-07-06	185.199997	186.220001	180.820007	184.059998	5753400
NFLX	2022-07-07	184.270004	190.210007	183.5	189.270004	6334500
NFLX	2022-07-08	186.020004	189.910004	182.75	186.979996	5835700
NFLX	2022-07-11	184.729996	184.990005	176.889999	177.339996	6038800
NFLX	2022-07-12	177.330002	179.779999	173.419998	174.449997	6845300
NFLX	2022-07-13	170.5	179.179993	169.699997	176.559998	12734400
NFLX	2022-07-14	175.559998	177.520004	171.820007	174.779999	9039500
NFLX	2022-07-15	175.580002	189.220001	174.559998	189.110001	16319100
NFLX	2022-07-18	192.5	199.669998	189.800003	190.919998	16322800
NFLX	2022-07-19	193.020004	201.970001	188.399994	201.630005	28178700
NFLX	2022-07-20	208.169998	216.970001	200.100006	216.440002	53920300
NFLX	2022-07-21	214.300003	224.320007	211.5	223.880005	23430100
NFLX	2022-07-22	222.380005	229.350006	218.440002	220.440002	17805500
NFLX	2022-07-25	221.309998	225.229996	216.350006	218.509995	10935200
NFLX	2022-07-26	216.660004	219.389999	211.639999	213.910004	9508500
NFLX	2022-07-27	216.479996	227.779999	214.580002	226.75	10508400
NFLX	2022-07-28	224.600006	228.100006	219.669998	226.020004	8972700
NFLX	2022-07-29	223.289993	230.75	222.399994	224.899994	9064900
NFLX	2022-08-01	223.100006	228.389999	221.0	226.210007	5525000
NFLX	2022-08-02	222.759995	228.199997	220.880005	221.419998	6361300
NFLX	2022-08-03	224.789993	228.100006	222.419998	226.729996	6400700
NFLX	2022-08-04	227.679993	232.070007	225.050003	229.910004	7142700
NFLX	2022-08-05	225.300003	228.619995	222.869995	226.779999	5539700
NFLX	2022-08-08	227.490005	241.960007	226.410004	233.490005	10982100
NFLX	2022-08-09	231.619995	232.199997	224.649994	229.940002	6181200
NFLX	2022-08-10	236.990005	244.539993	236.600006	244.110001	9254800
NFLX	2022-08-11	244.679993	251.619995	241.509995	242.699997	8780100
NFLX	2022-08-12	244.809998	249.410004	243.759995	249.300003	6098500
NFLX	2022-08-15	248.110001	251.990005	247.509995	249.110001	6527400
NFLX	2022-08-16	247.160004	249.289993	244.029999	245.690002	5136800
NFLX	2022-08-17	241.179993	244.240005	237.559998	241.149994	5627200
NFLX	2022-08-18	241.960007	246.479996	239.279999	245.169998	5280400
NFLX	2022-08-19	240.949997	243.289993	235.679993	241.160004	7504700
NFLX	2022-08-22	232.550003	233.479996	224.589996	226.539993	8630100
NFLX	2022-08-23	226.460007	229.899994	224.300003	224.550003	5276900
NFLX	2022-08-24	225.660004	234.100006	223.940002	229.610001	5426300
NFLX	2022-08-25	230.240005	234.160004	229.0	233.979996	3766900
NFLX	2022-08-26	233.630005	236.949997	223.149994	223.279999	5349800
NFLX	2022-08-29	221.929993	229.869995	221.520004	224.570007	7109400
NFLX	2022-08-30	226.660004	229.789993	218.740005	220.649994	5740400
NFLX	2022-08-31	227.0	233.880005	223.429993	223.559998	8615900
NFLX	2022-09-01	220.720001	230.369995	219.470001	230.039993	7292900
NFLX	2022-09-02	231.029999	233.880005	225.039993	226.110001	8164900
NFLX	2022-09-06	225.589996	226.850006	214.690002	218.389999	7469000
NFLX	2022-09-07	220.210007	229.330002	218.270004	228.960007	8149300
NFLX	2022-09-08	224.160004	228.740005	221.300003	227.440002	6737400
NFLX	2022-09-09	229.619995	234.779999	229.619995	233.570007	6699600
NFLX	2022-09-12	233.610001	239.490005	233.369995	236.529999	6047400
NFLX	2022-09-13	226.5	227.690002	217.720001	218.130005	8000100
NFLX	2022-09-14	219.820007	228.0	215.800003	224.119995	8230300
NFLX	2022-09-15	230.470001	242.289993	229.100006	235.380005	19454100
NFLX	2022-09-16	231.220001	241.360001	227.830002	240.130005	18914200
NFLX	2022-09-19	245.050003	245.25	235.75	243.630005	17912400
NFLX	2022-09-20	240.369995	250.490005	239.660004	242.850006	16037400
NFLX	2022-09-21	242.669998	248.300003	236.679993	236.869995	9166800
NFLX	2022-09-22	235.350006	240.5	231.660004	237.050003	10018000
NFLX	2022-09-23	235.139999	236.449997	221.429993	226.410004	11207200
NFLX	2022-09-26	225.600006	232.699997	223.009995	224.070007	8234300
NFLX	2022-09-27	228.630005	230.639999	220.720001	224.360001	7762200
NFLX	2022-09-28	229.690002	246.649994	227.380005	245.199997	17579700
NFLX	2022-09-29	241.610001	246.979996	235.679993	239.710007	18994900
NFLX	2022-09-30	237.0	242.440002	233.259995	235.440002	11848600
NFLX	2022-10-03	237.850006	241.539993	232.850006	239.039993	8657400
NFLX	2022-10-04	244.839996	245.800003	233.25	240.740005	13925900
NFLX	2022-10-05	238.759995	241.589996	227.380005	236.729996	10825600
NFLX	2022-10-06	236.679993	244.279999	233.910004	240.020004	9188900
NFLX	2022-10-07	235.770004	237.330002	224.279999	224.75	9806100
NFLX	2022-10-10	225.639999	233.830002	224.229996	229.979996	9991100
NFLX	2022-10-11	226.050003	230.440002	213.699997	214.289993	15282400
NFLX	2022-10-12	214.300003	223.669998	212.639999	220.869995	12952600
NFLX	2022-10-13	212.690002	234.470001	211.729996	232.509995	17505000
NFLX	2022-10-14	237.800003	238.800003	229.509995	230.0	15293400
NFLX	2022-10-17	234.410004	249.919998	234.399994	245.100006	21057800
NFLX	2022-10-18	249.800003	250.369995	237.729996	240.860001	25776700
NFLX	2022-10-19	265.0	279.299988	262.660004	272.380005	46685300
NFLX	2022-10-20	272.779999	278.380005	266.380005	268.160004	17207100
NFLX	2022-10-21	268.950012	290.75	265.679993	289.570007	24889100
NFLX	2022-10-24	290.230011	290.48999	280.359985	282.450012	13326400
NFLX	2022-10-25	286.950012	297.589996	285.549988	291.019989	15100700
NFLX	2022-10-26	290.040009	305.630005	288.040009	298.619995	15714100
NFLX	2022-10-27	298.329987	305.209991	294.779999	296.940002	14612600
NFLX	2022-10-28	297.700012	301.190002	292.290009	295.720001	9960500
NFLX	2022-10-31	295.130005	297.619995	289.5	291.880005	7505100
NFLX	2022-11-01	296.170013	299.700012	286.420013	286.75	6916400
NFLX	2022-11-02	286.399994	287.329987	272.839996	273.0	10367600
NFLX	2022-11-03	271.25	276.290009	268.799988	269.059998	7057400
NFLX	2022-11-04	272.019989	274.970001	255.320007	260.790009	11124700
NFLX	2022-11-07	261.059998	261.149994	252.089996	258.600006	7927000
NFLX	2022-11-08	259.920013	266.079987	256.880005	263.459991	7683800
NFLX	2022-11-09	259.660004	260.899994	254.220001	254.660004	7266000
NFLX	2022-11-10	265.98999	275.359985	260.089996	274.970001	9667300
NFLX	2022-11-11	274.470001	290.660004	271.559998	290.130005	9573800
NFLX	2022-11-14	290.0	311.0	288.190002	299.269989	17978200
NFLX	2022-11-15	309.200012	312.709991	302.549988	310.200012	14626900
NFLX	2022-11-16	309.940002	310.48999	303.609985	306.019989	8038600
NFLX	2022-11-17	294.720001	299.820007	291.0	295.279999	9838200
NFLX	2022-11-18	297.329987	298.0	287.0	287.980011	8400100
NFLX	2022-11-21	291.0	291.869995	282.660004	285.049988	7256500
NFLX	2022-11-22	284.98999	286.980011	277.339996	286.690002	6245100
NFLX	2022-11-23	285.910004	292.470001	283.76001	291.5	5919000
NFLX	2022-11-25	289.0	289.209991	284.170013	285.540009	3236000
NFLX	2022-11-28	284.0	289.549988	280.529999	281.170013	4703400
NFLX	2022-11-29	282.5	282.959991	275.940002	280.959991	5786900
NFLX	2022-11-30	281.369995	308.26001	280.410004	305.529999	16070100
NFLX	2022-12-01	303.98999	319.799988	303.029999	316.950012	14664900
NFLX	2022-12-02	310.48999	321.98999	310.0	320.410004	12690600
NFLX	2022-12-05	316.459991	322.769989	310.920013	312.589996	8423000
NFLX	2022-12-06	311.0	313.220001	303.130005	305.559998	7195400
NFLX	2022-12-07	306.5	309.609985	302.100006	308.420013	7821600
NFLX	2022-12-08	309.109985	312.380005	304.809998	310.26001	7205300
NFLX	2022-12-09	321.450012	329.0	319.519989	320.01001	14364000
NFLX	2022-12-12	320.0	323.179993	308.850006	315.179993	10148600
NFLX	2022-12-13	328.0	332.720001	317.200012	320.339996	10756400
NFLX	2022-12-14	318.970001	324.709991	314.420013	317.829987	7543300
NFLX	2022-12-15	302.119995	303.390015	286.549988	290.410004	17724600
NFLX	2022-12-16	288.76001	294.720001	288.700012	290.709991	14080000
NFLX	2022-12-19	289.730011	292.25	286.130005	288.299988	6163700
NFLX	2022-12-20	281.23999	289.279999	280.809998	288.190002	6918100
NFLX	2022-12-21	289.98999	300.660004	286.5	297.959991	6376200
NFLX	2022-12-22	298.089996	298.880005	290.809998	297.75	7856200
NFLX	2022-12-23	296.179993	298.459991	291.910004	294.959991	4251100
NFLX	2022-12-27	293.190002	293.570007	282.130005	284.170013	5778100
NFLX	2022-12-28	281.920013	285.190002	273.410004	276.880005	5964400
NFLX	2022-12-29	283.179993	295.5	281.01001	291.119995	9588500
NVDA	2010-01-04	4.6275	4.655	4.5275	4.6225	80020400
NVDA	2010-01-05	4.605	4.74	4.605	4.69	72864800
NVDA	2010-01-06	4.6875	4.73	4.6425	4.72	64916800
NVDA	2010-01-07	4.695	4.715	4.5925	4.6275	54779200
NVDA	2010-01-08	4.59	4.67	4.5625	4.6375	47816800
NVDA	2010-01-11	4.6625	4.6825	4.5075	4.5725	55661200
NVDA	2010-01-12	4.505	4.5225	4.3225	4.4175	62743200
NVDA	2010-01-13	4.4475	4.4925	4.275	4.4775	50886800
NVDA	2010-01-14	4.4225	4.455	4.3325	4.4075	60852400
NVDA	2010-01-15	4.375	4.4125	4.22	4.2775	81819200
NVDA	2010-01-19	4.245	4.385	4.2325	4.3575	54532800
NVDA	2010-01-20	4.3025	4.3575	4.245	4.34	71972800
NVDA	2010-01-21	4.3375	4.415	4.2225	4.2625	60863200
NVDA	2010-01-22	4.2125	4.29	4.09	4.115	106791600
NVDA	2010-01-25	4.1825	4.265	4.1525	4.185	64367600
NVDA	2010-01-26	4.165	4.1925	4.05	4.0525	71463600
NVDA	2010-01-27	4.05	4.1775	4.005	4.1625	81250400
NVDA	2010-01-28	4.195	4.21	3.965	4.0225	68776400
NVDA	2010-01-29	4.0675	4.1125	3.7875	3.8475	77470000
NVDA	2010-02-01	3.8625	4.15	3.83	4.1425	94983200
NVDA	2010-02-02	4.1275	4.2375	4.115	4.185	84981200
NVDA	2010-02-03	4.1475	4.2375	4.1275	4.22	56229600
NVDA	2010-02-04	4.1825	4.1825	3.93	3.975	78348000
NVDA	2010-02-05	3.97	4.065	3.9	4.055	60485600
NVDA	2010-02-08	4.0425	4.145	3.9675	4.0475	44516000
NVDA	2010-02-09	4.1125	4.1325	3.975	4.015	93014400
NVDA	2010-02-10	4.04	4.13	4.0125	4.0925	53582800
NVDA	2010-02-11	4.1575	4.325	4.1275	4.28	69598000
NVDA	2010-02-12	4.25	4.425	4.2025	4.3375	78021200
NVDA	2010-02-16	4.395	4.435	4.3425	4.4175	45702400
NVDA	2010-02-17	4.4725	4.475	4.3325	4.46	87656000
NVDA	2010-02-18	4.215	4.2375	4.0525	4.1675	151550800
NVDA	2010-02-19	4.15	4.195	4.125	4.145	51054800
NVDA	2010-02-22	4.1625	4.225	4.125	4.1525	45808400
NVDA	2010-02-23	4.165	4.1825	4.01	4.0525	48976400
NVDA	2010-02-24	4.0875	4.1775	4.075	4.1375	44586800
NVDA	2010-02-25	4.0425	4.11	3.94	4.1	57697200
NVDA	2010-02-26	4.08	4.11	4.025	4.05	39339600
NVDA	2010-03-01	4.0525	4.2325	4.02	4.2125	55586800
NVDA	2010-03-02	4.25	4.3025	4.18	4.21	53864800
NVDA	2010-03-03	4.235	4.2575	4.1225	4.1575	39930000
NVDA	2010-03-04	4.175	4.2075	4.1125	4.165	55739600
NVDA	2010-03-05	4.135	4.3225	4.135	4.2925	63283200
NVDA	2010-03-08	4.295	4.3075	4.2125	4.23	43931200
NVDA	2010-03-09	4.2725	4.43	4.27	4.3875	83083200
NVDA	2010-03-10	4.375	4.445	4.3725	4.3975	41852000
NVDA	2010-03-11	4.3625	4.3775	4.28	4.2975	54066000
NVDA	2010-03-12	4.345	4.3575	4.29	4.3125	52035200
NVDA	2010-03-15	4.3075	4.35	4.25	4.29	35890400
NVDA	2010-03-16	4.2875	4.465	4.285	4.44	66498800
NVDA	2010-03-17	4.465	4.585	4.465	4.525	65116800
NVDA	2010-03-18	4.5325	4.5325	4.325	4.365	74096400
NVDA	2010-03-19	4.43	4.4425	4.2575	4.3125	58461200
NVDA	2010-03-22	4.2575	4.4	4.2575	4.3825	43533600
NVDA	2010-03-23	4.415	4.495	4.385	4.4725	49361200
NVDA	2010-03-24	4.435	4.4475	4.315	4.3225	43625200
NVDA	2010-03-25	4.385	4.4125	4.325	4.335	49518400
NVDA	2010-03-26	4.3725	4.4175	4.3	4.335	34467600
NVDA	2010-03-29	4.3625	4.4	4.3025	4.39	39445600
NVDA	2010-03-30	4.44	4.4625	4.3325	4.4075	32410400
NVDA	2010-03-31	4.39	4.41	4.3275	4.35	38984000
NVDA	2010-04-01	4.37	4.42	4.26	4.305	33966400
NVDA	2010-04-05	4.3325	4.3775	4.3275	4.37	41363600
NVDA	2010-04-06	4.315	4.325	4.1875	4.2625	80926000
NVDA	2010-04-07	4.235	4.3625	4.2	4.29	81746800
NVDA	2010-04-08	4.2625	4.295	4.1975	4.22	103760000
NVDA	2010-04-09	4.21	4.2625	4.1875	4.2475	81757200
NVDA	2010-04-12	4.2525	4.3425	4.245	4.325	54646000
NVDA	2010-04-13	4.3425	4.43	4.325	4.415	64869600
NVDA	2010-04-14	4.51	4.5325	4.4	4.47	90072000
NVDA	2010-04-15	4.485	4.53	4.44	4.5025	95759600
NVDA	2010-04-16	4.32	4.3375	4.17	4.265	191773600
NVDA	2010-04-19	4.2325	4.2575	4.1025	4.245	109449200
NVDA	2010-04-20	4.275	4.32	4.205	4.26	67818800
NVDA	2010-04-21	4.2825	4.2875	4.1	4.15	89590800
NVDA	2010-04-22	4.0825	4.18	4.025	4.1675	65693200
NVDA	2010-04-23	4.155	4.165	4.0375	4.11	75291600
NVDA	2010-04-26	4.115	4.2	4.1075	4.15	49109200
NVDA	2010-04-27	4.12	4.1625	4.02	4.0325	60670400
NVDA	2010-04-28	4.03	4.0975	3.9575	4.04	67216400
NVDA	2010-04-29	4.0525	4.1675	3.9925	4.1625	98712800
NVDA	2010-04-30	4.1125	4.12	3.925	3.9275	106804800
NVDA	2010-05-03	3.9475	3.97	3.825	3.885	107897200
NVDA	2010-05-04	3.825	3.8325	3.6325	3.6875	131137600
NVDA	2010-05-05	3.6125	3.7175	3.58	3.625	133084000
NVDA	2010-05-06	3.6	3.675	3.26	3.55	100288800
NVDA	2010-05-07	3.5825	3.5825	3.365	3.49	115371200
NVDA	2010-05-10	3.7	3.745	3.6	3.64	97915600
NVDA	2010-05-11	3.605	3.6725	3.5725	3.6	82912400
NVDA	2010-05-12	3.625	3.69	3.6025	3.67	90123600
NVDA	2010-05-13	3.655	3.8225	3.6275	3.6625	125200000
NVDA	2010-05-14	3.415	3.425	3.15	3.24	249306800
NVDA	2010-05-17	3.245	3.2875	3.145	3.2475	85606000
NVDA	2010-05-18	3.275	3.295	3.1225	3.14	67411200
NVDA	2010-05-19	3.125	3.195	3.1025	3.19	82652000
NVDA	2010-05-20	3.0975	3.19	3.0025	3.115	112913600
NVDA	2010-05-21	3.025	3.27	3.025	3.1825	106960000
NVDA	2010-05-24	3.1725	3.21	3.08	3.09	66456400
NVDA	2010-05-25	2.9925	3.1875	2.9625	3.1725	96665200
NVDA	2010-05-26	3.3	3.3625	3.1775	3.1875	99502800
NVDA	2010-05-27	3.2675	3.375	3.26	3.375	71356000
NVDA	2010-05-28	3.37	3.37	3.235	3.285	54511600
NVDA	2010-06-01	3.24	3.2775	3.1425	3.145	52749200
NVDA	2010-06-02	3.15	3.185	3.13	3.18	64908800
NVDA	2010-06-03	3.115	3.1825	3.105	3.175	58636000
NVDA	2010-06-04	3.0825	3.1375	3.0075	3.025	67145600
NVDA	2010-06-07	3.0375	3.0575	2.8625	2.875	57724800
NVDA	2010-06-08	2.8625	2.8625	2.7225	2.795	96763600
NVDA	2010-06-09	2.81	2.885	2.7175	2.7275	69715200
NVDA	2010-06-10	2.7825	2.85	2.775	2.8375	61176800
NVDA	2010-06-11	2.8075	2.915	2.8	2.9025	44210400
NVDA	2010-06-14	2.945	2.95	2.8325	2.84	37508000
NVDA	2010-06-15	2.8725	2.995	2.8675	2.98	52863200
NVDA	2010-06-16	2.96	2.9875	2.9025	2.9425	36648000
NVDA	2010-06-17	3.045	3.0625	2.94	3.055	85906800
NVDA	2010-06-18	3.0725	3.1125	3.05	3.075	93283200
NVDA	2010-06-21	3.14	3.1475	2.975	3.0025	57983600
NVDA	2010-06-22	3.04	3.0775	2.875	2.89	81816400
NVDA	2010-06-23	2.9175	2.9525	2.835	2.9225	61406000
NVDA	2010-06-24	2.905	2.92	2.7675	2.7775	72502800
NVDA	2010-06-25	2.7975	2.8	2.725	2.77	50722000
NVDA	2010-06-28	2.79	2.815	2.725	2.775	37200800
NVDA	2010-06-29	2.715	2.7175	2.6025	2.62	66080800
NVDA	2010-06-30	2.625	2.6525	2.5525	2.5525	62307200
NVDA	2010-07-01	2.56	2.6125	2.4825	2.595	73700800
NVDA	2010-07-02	2.605	2.61	2.475	2.5625	73709600
NVDA	2010-07-06	2.5525	2.635	2.5125	2.535	71202000
NVDA	2010-07-07	2.545	2.6725	2.54	2.6575	60841200
NVDA	2010-07-08	2.675	2.6775	2.545	2.5775	78327200
NVDA	2010-07-09	2.59	2.605	2.555	2.5875	57151600
NVDA	2010-07-12	2.5875	2.6675	2.585	2.635	56539600
NVDA	2010-07-13	2.6775	2.7475	2.6625	2.73	72331600
NVDA	2010-07-14	2.85	2.87	2.7175	2.7575	135566400
NVDA	2010-07-15	2.76	2.7625	2.6475	2.68	95308800
NVDA	2010-07-16	2.68	2.6875	2.5025	2.5125	128860400
NVDA	2010-07-19	2.5475	2.625	2.53	2.615	79844000
NVDA	2010-07-20	2.5475	2.695	2.525	2.68	116098800
NVDA	2010-07-21	2.705	2.7075	2.5675	2.5925	62494000
NVDA	2010-07-22	2.62	2.6625	2.605	2.635	46261200
NVDA	2010-07-23	2.6325	2.635	2.565	2.59	81760400
NVDA	2010-07-26	2.5825	2.6475	2.5425	2.6375	68354800
NVDA	2010-07-27	2.645	2.65	2.5825	2.615	68347200
NVDA	2010-07-28	2.5725	2.6175	2.525	2.5325	132080800
NVDA	2010-07-29	2.35	2.4	2.2675	2.2825	266447600
NVDA	2010-07-30	2.265	2.3375	2.23	2.2975	98428800
NVDA	2010-08-02	2.3375	2.3475	2.285	2.295	91702000
NVDA	2010-08-03	2.2775	2.28	2.2175	2.235	95544400
NVDA	2010-08-04	2.255	2.3375	2.245	2.33	85549600
NVDA	2010-08-05	2.3375	2.365	2.295	2.36	80050400
NVDA	2010-08-06	2.35	2.4125	2.33	2.3875	73990400
NVDA	2010-08-09	2.4125	2.415	2.3525	2.41	46645600
NVDA	2010-08-10	2.37	2.375	2.3	2.31	77256000
NVDA	2010-08-11	2.2625	2.2625	2.2125	2.22	79614800
NVDA	2010-08-12	2.18	2.29	2.1625	2.24	134358400
NVDA	2010-08-13	2.3125	2.38	2.3075	2.3475	179739200
NVDA	2010-08-16	2.315	2.3625	2.2575	2.2875	81400800
NVDA	2010-08-17	2.31	2.36	2.2875	2.3175	48122400
NVDA	2010-08-18	2.31	2.35	2.295	2.33	35292000
NVDA	2010-08-19	2.355	2.4775	2.3425	2.47	161510000
NVDA	2010-08-20	2.4525	2.5525	2.45	2.4925	130530800
NVDA	2010-08-23	2.5	2.5625	2.4475	2.455	74862000
NVDA	2010-08-24	2.375	2.455	2.37	2.43	64133200
NVDA	2010-08-25	2.4025	2.5	2.39	2.48	75753200
NVDA	2010-08-26	2.5125	2.54	2.45	2.45	65759600
NVDA	2010-08-27	2.465	2.55	2.4025	2.53	106041600
NVDA	2010-08-30	2.5	2.52	2.41	2.41	60280400
NVDA	2010-08-31	2.375	2.45	2.325	2.3325	93148800
NVDA	2010-09-01	2.3675	2.3975	2.3375	2.35	85144000
NVDA	2010-09-02	2.3575	2.4	2.335	2.3925	59629200
NVDA	2010-09-03	2.45	2.4825	2.42	2.475	56648400
NVDA	2010-09-07	2.4675	2.555	2.4625	2.4975	89982000
NVDA	2010-09-08	2.5025	2.5975	2.475	2.58	122415600
NVDA	2010-09-09	2.6125	2.615	2.5125	2.545	69774800
NVDA	2010-09-10	2.5625	2.57	2.495	2.5175	60929200
NVDA	2010-09-13	2.5625	2.6925	2.5625	2.66	101579200
NVDA	2010-09-14	2.6375	2.67	2.6125	2.635	69853600
NVDA	2010-09-15	2.61	2.6425	2.575	2.64	55557200
NVDA	2010-09-16	2.605	2.665	2.605	2.6425	36528000
NVDA	2010-09-17	2.6675	2.67	2.63	2.6375	41688400
NVDA	2010-09-20	2.6375	2.6875	2.6125	2.6775	44316800
NVDA	2010-09-21	2.6625	2.8675	2.6625	2.8225	177962400
NVDA	2010-09-22	2.8125	2.8725	2.795	2.8475	99999600
NVDA	2010-09-23	2.88	2.995	2.855	2.905	124087200
NVDA	2010-09-24	2.97	3.075	2.9475	3.065	108697600
NVDA	2010-09-27	3.0875	3.09	2.96	3.0	99950400
NVDA	2010-09-28	3.0025	3.035	2.94	2.9925	72319200
NVDA	2010-09-29	2.965	3.0575	2.9375	2.97	97490400
NVDA	2010-09-30	3.0075	3.0425	2.895	2.92	78763200
NVDA	2010-10-01	2.9625	2.9675	2.815	2.8375	99912000
NVDA	2010-10-04	2.81	2.8575	2.7525	2.81	74950000
NVDA	2010-10-05	2.87	2.875	2.8225	2.83	75358800
NVDA	2010-10-06	2.83	2.8425	2.6675	2.695	105760400
NVDA	2010-10-07	2.7075	2.71	2.595	2.675	76148800
NVDA	2010-10-08	2.665	2.7375	2.6275	2.715	70693200
NVDA	2010-10-11	2.7275	2.75	2.69	2.7025	44268000
NVDA	2010-10-12	2.68	2.7675	2.6575	2.755	60520800
NVDA	2010-10-13	2.8	2.875	2.77	2.835	96873200
NVDA	2010-10-14	2.8375	2.8425	2.7775	2.79	59917200
NVDA	2010-10-15	2.835	2.8675	2.79	2.8225	63994000
NVDA	2010-10-18	2.825	2.8525	2.775	2.84	44815600
NVDA	2010-10-19	2.7775	2.8425	2.755	2.8225	86613600
NVDA	2010-10-20	2.825	2.9	2.775	2.8225	76353200
NVDA	2010-10-21	2.825	2.83	2.73	2.7725	101442800
NVDA	2010-10-22	2.79	2.9725	2.76	2.95	132267600
NVDA	2010-10-25	2.9725	3.0	2.945	2.9775	67313600
NVDA	2010-10-26	2.9425	3.0125	2.9175	2.9675	67524800
NVDA	2010-10-27	2.94	3.02	2.9325	3.01	49679600
NVDA	2010-10-28	3.05	3.06	2.985	3.0125	70444800
NVDA	2010-10-29	3.0075	3.0375	2.975	3.005	55466400
NVDA	2010-11-01	3.025	3.0725	2.985	3.01	47392000
NVDA	2010-11-02	3.0225	3.1225	3.005	3.0725	58103600
NVDA	2010-11-03	3.0925	3.115	3.0125	3.095	67174800
NVDA	2010-11-04	3.125	3.1575	3.095	3.1	70001600
NVDA	2010-11-05	3.1225	3.18	3.1075	3.1525	73511600
NVDA	2010-11-08	3.15	3.1925	3.125	3.165	60515600
NVDA	2010-11-09	3.165	3.19	3.13	3.1475	63396400
NVDA	2010-11-10	3.17	3.185	3.125	3.185	52101600
NVDA	2010-11-11	3.11	3.205	3.0675	3.1525	108998000
NVDA	2010-11-12	3.2725	3.42	3.2575	3.315	214256000
NVDA	2010-11-15	3.33	3.3775	3.2675	3.275	73354800
NVDA	2010-11-16	3.22	3.265	3.1725	3.1775	73935600
NVDA	2010-11-17	3.175	3.2675	3.145	3.23	55176400
NVDA	2010-11-18	3.2725	3.3625	3.2725	3.33	99312000
NVDA	2010-11-19	3.3225	3.45	3.3175	3.4375	71648400
NVDA	2010-11-22	3.415	3.46	3.385	3.44	46266800
NVDA	2010-11-23	3.4	3.435	3.335	3.36	45783200
NVDA	2010-11-24	3.395	3.455	3.3925	3.4425	39778400
NVDA	2010-11-26	3.44	3.46	3.4	3.4	14310400
NVDA	2010-11-29	3.385	3.45	3.37	3.4375	46819200
NVDA	2010-11-30	3.385	3.42	3.34	3.4025	72093600
NVDA	2010-12-01	3.47	3.575	3.465	3.5525	62653600
NVDA	2010-12-02	3.5525	3.6175	3.55	3.595	52931600
NVDA	2010-12-03	3.5775	3.6975	3.57	3.6975	60604400
NVDA	2010-12-06	3.71	3.7175	3.6125	3.6275	43842400
NVDA	2010-12-07	3.7125	3.8325	3.705	3.745	102681200
NVDA	2010-12-08	3.74	3.8175	3.7125	3.7775	61325200
NVDA	2010-12-09	3.6875	3.74	3.635	3.715	94240800
NVDA	2010-12-10	3.715	3.7725	3.705	3.7375	45190000
NVDA	2010-12-13	3.7525	3.76	3.6325	3.6425	60910800
NVDA	2010-12-14	3.7125	3.78	3.6425	3.6475	75516000
NVDA	2010-12-15	3.655	3.7	3.5625	3.5675	62417600
NVDA	2010-12-16	3.605	3.625	3.5625	3.5725	63187200
NVDA	2010-12-17	3.575	3.6125	3.5325	3.5925	59315600
NVDA	2010-12-20	3.605	3.6225	3.575	3.5775	34408800
NVDA	2010-12-21	3.6125	3.7175	3.61	3.7175	46695200
NVDA	2010-12-22	3.71	3.7625	3.675	3.7575	47798800
NVDA	2010-12-23	3.7575	3.7575	3.715	3.73	27378400
NVDA	2010-12-27	3.72	3.7775	3.6525	3.75	25550000
NVDA	2010-12-28	3.75	3.775	3.7125	3.735	19426000
NVDA	2010-12-29	3.7325	3.7625	3.7	3.735	17766000
NVDA	2010-12-30	3.73	3.77	3.7175	3.7475	17448800
NVDA	2010-12-31	3.75	3.855	3.745	3.85	39125200
NVDA	2011-01-03	3.88	3.9925	3.875	3.955	81744800
NVDA	2011-01-04	3.9625	3.98	3.855	3.9425	65138400
NVDA	2011-01-05	4.015	4.25	3.975	4.245	142821600
NVDA	2011-01-06	4.355	4.835	4.3425	4.8325	349331200
NVDA	2011-01-07	4.7775	4.9825	4.67	4.9675	257998400
NVDA	2011-01-10	4.8775	5.1675	4.84	5.1575	175034800
NVDA	2011-01-11	5.2275	5.2775	4.9675	5.0775	271108800
NVDA	2011-01-12	5.08	5.8425	5.0625	5.8375	343189600
NVDA	2011-01-13	5.775	5.96	5.595	5.8475	269519200
NVDA	2011-01-14	5.7475	5.995	5.7125	5.8975	159535200
NVDA	2011-01-18	5.8175	5.8575	5.6175	5.76	181334800
NVDA	2011-01-19	5.7625	5.9	5.59	5.6025	119789600
NVDA	2011-01-20	5.5475	5.64	5.4475	5.6075	111140800
NVDA	2011-01-21	5.6675	5.7475	5.545	5.555	73924400
NVDA	2011-01-24	5.81	6.2625	5.745	6.1825	205690000
NVDA	2011-01-25	6.155	6.22	5.9525	5.9925	108685600
NVDA	2011-01-26	6.055	6.25	6.0125	6.135	107466000
NVDA	2011-01-27	6.2225	6.2375	6.0	6.1175	65739600
NVDA	2011-01-28	6.1325	6.235	5.8	5.94	109479600
NVDA	2011-01-31	5.95	6.0625	5.8525	5.98	75016000
NVDA	2011-02-01	6.0325	6.1625	5.9925	6.1175	65410400
NVDA	2011-02-02	6.0825	6.5425	6.0825	6.395	160661600
NVDA	2011-02-03	6.405	6.405	6.1375	6.275	103077600
NVDA	2011-02-04	6.3625	6.4675	6.3375	6.4175	87290000
NVDA	2011-02-07	6.33	6.3575	6.1275	6.15	93423600
NVDA	2011-02-08	6.1575	6.1975	5.94	5.9675	107658400
NVDA	2011-02-09	5.99	6.05	5.715	5.8225	127752000
NVDA	2011-02-10	5.6925	5.8025	5.65	5.705	104235200
NVDA	2011-02-11	5.685	6.0525	5.5925	5.8675	135927600
NVDA	2011-02-14	5.9375	6.125	5.755	5.7775	128782800
NVDA	2011-02-15	5.7875	5.8075	5.6125	5.6375	88698000
NVDA	2011-02-16	5.7125	5.9275	5.6925	5.845	131836400
NVDA	2011-02-17	5.68	6.5025	5.6525	6.42	347009600
NVDA	2011-02-18	6.385	6.4875	6.3075	6.4075	139441200
NVDA	2011-02-22	6.1975	6.215	5.7825	5.8025	139664800
NVDA	2011-02-23	5.8025	5.8575	5.445	5.5275	149160400
NVDA	2011-02-24	5.555	5.76	5.515	5.6625	124612000
NVDA	2011-02-25	5.815	5.875	5.735	5.78	77565200
NVDA	2011-02-28	5.875	5.8775	5.535	5.665	90369600
NVDA	2011-03-01	5.675	5.7475	5.4125	5.4125	98844800
NVDA	2011-03-02	5.405	5.5075	5.0625	5.1875	171814000
NVDA	2011-03-03	5.3075	5.3375	5.06	5.2175	159370400
NVDA	2011-03-04	5.2225	5.275	5.1325	5.19	95976000
NVDA	2011-03-07	5.2275	5.245	4.9875	5.1175	101914000
NVDA	2011-03-08	5.1725	5.2	4.78	4.8875	194718400
NVDA	2011-03-09	4.8725	4.92	4.7425	4.785	131897600
NVDA	2011-03-10	4.675	4.71	4.475	4.48	172273600
NVDA	2011-03-11	4.5175	4.6375	4.415	4.5125	148683200
NVDA	2011-03-14	4.5475	4.6625	4.475	4.55	100336000
NVDA	2011-03-15	4.3275	4.49	4.2525	4.415	125628000
NVDA	2011-03-16	4.375	4.5875	4.325	4.3825	147652000
NVDA	2011-03-17	4.5	4.5075	4.3	4.465	123851600
NVDA	2011-03-18	4.535	4.55	4.4	4.405	88696000
NVDA	2011-03-21	4.5	4.545	4.395	4.44	75183200
NVDA	2011-03-22	4.4275	4.47	4.3425	4.3625	71833200
NVDA	2011-03-23	4.355	4.465	4.26	4.4525	78239600
NVDA	2011-03-24	4.5475	4.8625	4.5375	4.8075	178059200
NVDA	2011-03-25	4.85	4.8625	4.65	4.6575	119639200
NVDA	2011-03-28	4.7675	4.91	4.725	4.83	120428400
NVDA	2011-03-29	4.83	4.8475	4.7275	4.7925	71576400
NVDA	2011-03-30	4.83	4.85	4.5525	4.6125	117632000
NVDA	2011-03-31	4.62	4.67	4.53	4.615	65511200
NVDA	2011-04-01	4.675	4.68	4.4875	4.55	85007200
NVDA	2011-04-04	4.55	4.5625	4.355	4.3875	92432800
NVDA	2011-04-05	4.4525	4.4875	4.385	4.395	82107600
NVDA	2011-04-06	4.4275	4.4325	4.3275	4.365	85698400
NVDA	2011-04-07	4.375	4.5525	4.3575	4.525	102120800
NVDA	2011-04-08	4.56	4.56	4.375	4.3875	74655200
NVDA	2011-04-11	4.405	4.4275	4.2825	4.33	54620800
NVDA	2011-04-12	4.2875	4.3725	4.2075	4.3425	84075600
NVDA	2011-04-13	4.3875	4.4675	4.3325	4.44	74958800
NVDA	2011-04-14	4.4	4.63	4.375	4.6275	125470400
NVDA	2011-04-15	4.5925	4.735	4.57	4.6775	96972000
NVDA	2011-04-18	4.5675	4.5975	4.45	4.5225	74358400
NVDA	2011-04-19	4.525	4.5425	4.3825	4.505	65986000
NVDA	2011-04-20	4.67	4.7375	4.5675	4.6425	65051600
NVDA	2011-04-21	4.6925	4.7225	4.62	4.63	42130000
NVDA	2011-04-25	4.65	4.78	4.6475	4.7025	61961200
NVDA	2011-04-26	4.7425	4.8725	4.695	4.825	67600000
NVDA	2011-04-27	4.85	4.85	4.725	4.825	45000400
NVDA	2011-04-28	4.825	4.975	4.77	4.8775	68400000
NVDA	2011-04-29	4.91	5.11	4.9025	5.0	83600000
NVDA	2011-05-02	5.105	5.1075	4.9075	4.9325	61382400
NVDA	2011-05-03	4.875	4.89	4.6375	4.6975	80800000
NVDA	2011-05-04	4.7125	4.765	4.575	4.6625	63935600
NVDA	2011-05-05	4.625	4.72	4.5625	4.665	54400000
NVDA	2011-05-06	4.7625	4.875	4.725	4.83	84108000
NVDA	2011-05-09	4.845	4.9625	4.8325	4.9375	70632800
NVDA	2011-05-10	4.9775	4.9825	4.895	4.945	69097600
NVDA	2011-05-11	4.97	5.02	4.9	4.9675	61600000
NVDA	2011-05-12	4.95	5.13	4.9375	5.125	122400000
NVDA	2011-05-13	4.8	4.8125	4.53	4.565	202519200
NVDA	2011-05-16	4.5525	4.5625	4.4225	4.425	72818800
NVDA	2011-05-17	4.41	4.4125	4.28	4.4075	142036400
NVDA	2011-05-18	4.425	4.5475	4.41	4.51	65884400
NVDA	2011-05-19	4.545	4.5475	4.3775	4.445	65088400
NVDA	2011-05-20	4.435	4.5325	4.415	4.5225	57582000
NVDA	2011-05-23	4.4575	4.55	4.4	4.5175	58800000
NVDA	2011-05-24	4.54	4.7175	4.5275	4.535	72037200
NVDA	2011-05-25	4.5125	4.62	4.4675	4.59	54531200
NVDA	2011-05-26	4.59	4.745	4.5775	4.705	70643600
NVDA	2011-05-27	4.725	4.8825	4.72	4.875	65882400
NVDA	2011-05-31	4.97	5.0125	4.85	5.01	120071600
NVDA	2011-06-01	4.9875	4.995	4.775	4.785	76220800
NVDA	2011-06-02	4.7925	4.8275	4.705	4.7625	60759200
NVDA	2011-06-03	4.7075	4.75	4.5925	4.615	54930000
NVDA	2011-06-06	4.6075	4.65	4.5125	4.5175	43598800
NVDA	2011-06-07	4.5525	4.5775	4.495	4.515	43395600
NVDA	2011-06-08	4.4925	4.52	4.3575	4.3925	56928800
NVDA	2011-06-09	4.39	4.4	4.185	4.3425	74163200
NVDA	2011-06-10	4.35	4.3775	4.245	4.28	49354800
NVDA	2011-06-13	4.28	4.335	4.22	4.25	57476000
NVDA	2011-06-14	4.2875	4.38	4.2675	4.285	53457600
NVDA	2011-06-15	4.2275	4.2525	4.105	4.1925	93591600
NVDA	2011-06-16	4.195	4.26	3.9875	4.0475	102490800
NVDA	2011-06-17	4.095	4.0975	3.8275	3.9525	146788400
NVDA	2011-06-20	3.9175	4.0	3.875	3.905	74596000
NVDA	2011-06-21	3.92	4.02	3.8825	3.99	70427600
NVDA	2011-06-22	3.9625	4.015	3.9275	3.935	65172000
NVDA	2011-06-23	3.885	4.08	3.85	4.0525	74402400
NVDA	2011-06-24	4.0325	4.0675	3.91	3.935	52905200
NVDA	2011-06-27	3.935	3.96	3.715	3.8525	114215200
NVDA	2011-06-28	3.8525	3.92	3.825	3.875	69220000
NVDA	2011-06-29	3.9	3.975	3.765	3.935	96054400
NVDA	2011-06-30	3.945	4.0275	3.885	3.985	65230000
NVDA	2011-07-01	3.985	4.0525	3.905	4.0375	54080400
NVDA	2011-07-05	4.0325	4.07	3.935	3.97	53529600
NVDA	2011-07-06	3.9675	3.975	3.87	3.9175	52958000
NVDA	2011-07-07	3.9375	3.9575	3.8625	3.9325	98613600
NVDA	2011-07-08	3.8775	3.905	3.825	3.8575	61951600
NVDA	2011-07-11	3.785	3.8	3.7125	3.7225	71438800
NVDA	2011-07-12	3.705	3.74	3.61	3.6725	86760400
NVDA	2011-07-13	3.7225	3.7475	3.63	3.665	63436800
NVDA	2011-07-14	3.68	3.7025	3.5025	3.52	108899600
NVDA	2011-07-15	3.54	3.5625	3.4525	3.525	82773600
NVDA	2011-07-18	3.4975	3.5175	3.405	3.45	81820000
NVDA	2011-07-19	3.46	3.5625	3.46	3.555	60222400
NVDA	2011-07-20	3.5675	3.5875	3.5	3.51	66295600
NVDA	2011-07-21	3.515	3.7	3.4625	3.675	114342000
NVDA	2011-07-22	3.7075	3.7625	3.66	3.75	73719200
NVDA	2011-07-25	3.6925	3.7075	3.6375	3.69	56692000
NVDA	2011-07-26	3.585	3.675	3.5475	3.6	69827600
NVDA	2011-07-27	3.55	3.5675	3.455	3.465	65221200
NVDA	2011-07-28	3.4525	3.53	3.3975	3.4575	64817600
NVDA	2011-07-29	3.4225	3.49	3.405	3.4575	67765600
NVDA	2011-08-01	3.5375	3.6525	3.5075	3.6425	101962000
NVDA	2011-08-02	3.6175	3.845	3.605	3.605	135643200
NVDA	2011-08-03	3.6125	3.715	3.5775	3.7025	76523600
NVDA	2011-08-04	3.635	3.635	3.35	3.35	97973200
NVDA	2011-08-05	3.4275	3.47	3.15	3.2375	127058800
NVDA	2011-08-08	3.08	3.19	2.9625	2.9825	108418000
NVDA	2011-08-09	3.04	3.2375	3.0	3.2325	132983200
NVDA	2011-08-10	3.1375	3.2275	3.0675	3.085	114005200
NVDA	2011-08-11	3.085	3.3975	3.085	3.3525	107879200
NVDA	2011-08-12	3.71	3.715	3.1675	3.22	319578400
NVDA	2011-08-15	3.2525	3.35	3.235	3.3425	86415200
NVDA	2011-08-16	3.305	3.35	3.1875	3.2475	71686800
NVDA	2011-08-17	3.2575	3.3125	3.16	3.2025	55332800
NVDA	2011-08-18	3.0575	3.0875	2.95	2.985	80256400
NVDA	2011-08-19	2.935	3.0975	2.9125	2.9325	76133200
NVDA	2011-08-22	3.015	3.05	2.9525	2.985	61187600
NVDA	2011-08-23	3.0575	3.31	3.0525	3.3075	93831200
NVDA	2011-08-24	3.3	3.31	3.175	3.26	68750000
NVDA	2011-08-25	3.195	3.2525	3.115	3.12	69096800
NVDA	2011-08-26	3.1075	3.285	3.0525	3.2525	73266000
NVDA	2011-08-29	3.345	3.3525	3.2675	3.34	60152800
NVDA	2011-08-30	3.3175	3.4475	3.295	3.42	68476000
NVDA	2011-08-31	3.445	3.48	3.3	3.3275	70580800
NVDA	2011-09-01	3.3725	3.445	3.3175	3.32	76231200
NVDA	2011-09-02	3.245	3.29	3.205	3.23	47135600
NVDA	2011-09-06	3.125	3.3025	3.095	3.295	69624800
NVDA	2011-09-07	3.5625	3.66	3.465	3.5625	160662000
NVDA	2011-09-08	3.5275	3.6125	3.4875	3.545	88016400
NVDA	2011-09-09	3.515	3.61	3.44	3.47	86982800
NVDA	2011-09-12	3.4225	3.5825	3.4225	3.5525	91648000
NVDA	2011-09-13	3.5825	3.65	3.5275	3.6325	85383600
NVDA	2011-09-14	3.7275	3.8675	3.725	3.82	154719200
NVDA	2011-09-15	3.905	3.925	3.84	3.875	75290800
NVDA	2011-09-16	3.8825	4.025	3.845	3.865	139158800
NVDA	2011-09-19	3.8	3.8275	3.6875	3.785	96820400
NVDA	2011-09-20	3.8325	3.8475	3.67	3.6875	79243600
NVDA	2011-09-21	3.7075	3.7725	3.615	3.6175	71525200
NVDA	2011-09-22	3.475	3.48	3.3125	3.3775	131463200
NVDA	2011-09-23	3.3575	3.545	3.3375	3.4475	101144000
NVDA	2011-09-26	3.49	3.5	3.3	3.455	97212400
NVDA	2011-09-27	3.5425	3.5725	3.4325	3.46	78138800
NVDA	2011-09-28	3.4675	3.555	3.3	3.355	123653200
NVDA	2011-09-29	3.415	3.4725	3.1875	3.2725	86641600
NVDA	2011-09-30	3.22	3.2375	3.1225	3.1275	67778400
NVDA	2011-10-03	3.0875	3.185	2.9525	2.9525	94989600
NVDA	2011-10-04	2.88	3.225	2.8675	3.225	136154800
NVDA	2011-10-05	3.2175	3.37	3.1525	3.34	85670800
NVDA	2011-10-06	3.3575	3.4825	3.3525	3.4725	77319200
NVDA	2011-10-07	3.4875	3.59	3.415	3.5375	80697600
NVDA	2011-10-10	3.5975	3.695	3.59	3.695	53437600
NVDA	2011-10-11	3.665	3.725	3.6425	3.655	81608000
NVDA	2011-10-12	3.725	3.7275	3.65	3.6525	61206400
NVDA	2011-10-13	3.635	3.8725	3.625	3.865	85483200
NVDA	2011-10-14	3.9325	3.9725	3.835	3.93	70245200
NVDA	2011-10-17	3.885	3.885	3.715	3.735	61178000
NVDA	2011-10-18	3.715	3.88	3.6925	3.87	59091600
NVDA	2011-10-19	3.875	3.9425	3.7825	3.7925	55756800
NVDA	2011-10-20	3.69	3.705	3.46	3.6025	99030800
NVDA	2011-10-21	3.6475	3.7075	3.56	3.62	62842800
NVDA	2011-10-24	3.635	3.8125	3.6275	3.755	53525600
NVDA	2011-10-25	3.7025	3.7325	3.605	3.6125	57799600
NVDA	2011-10-26	3.6825	3.7025	3.55	3.655	50311600
NVDA	2011-10-27	3.79	3.85	3.705	3.8125	57773200
NVDA	2011-10-28	3.78	3.935	3.77	3.9	49015600
NVDA	2011-10-31	3.775	3.7975	3.7	3.7	51998400
NVDA	2011-11-01	3.565	3.575	3.48	3.515	79082400
NVDA	2011-11-02	3.55	3.5675	3.3825	3.455	96160800
NVDA	2011-11-03	3.4925	3.67	3.4	3.6625	74937200
NVDA	2011-11-04	3.63	3.7175	3.5725	3.705	65484000
NVDA	2011-11-07	3.6775	3.74	3.6	3.685	61353600
NVDA	2011-11-08	3.7325	3.7925	3.6725	3.77	54972800
NVDA	2011-11-09	3.6825	3.73	3.565	3.58	53224400
NVDA	2011-11-10	3.6675	3.705	3.5275	3.6175	99048400
NVDA	2011-11-11	3.72	3.775	3.5175	3.745	175156000
NVDA	2011-11-14	3.745	3.7825	3.6625	3.6725	50029200
NVDA	2011-11-15	3.6375	3.7475	3.6275	3.72	50566000
NVDA	2011-11-16	3.65	3.7475	3.6325	3.645	51242000
NVDA	2011-11-17	3.6375	3.6475	3.45	3.515	65750400
NVDA	2011-11-18	3.535	3.535	3.445	3.4825	50135200
NVDA	2011-11-21	3.4275	3.6925	3.375	3.6575	133078800
NVDA	2011-11-22	3.6975	3.79	3.6775	3.77	128748000
NVDA	2011-11-23	3.73	3.7575	3.6075	3.61	82534000
NVDA	2011-11-25	3.5625	3.645	3.5	3.51	40662000
NVDA	2011-11-28	3.625	3.7625	3.625	3.7075	69061600
NVDA	2011-11-29	3.7025	3.775	3.6675	3.7275	62344000
NVDA	2011-11-30	3.84	3.9175	3.8075	3.9075	73032400
NVDA	2011-12-01	3.875	3.965	3.8575	3.955	52976000
NVDA	2011-12-02	3.9975	4.0125	3.8925	3.93	54646400
NVDA	2011-12-05	3.995	4.0	3.8375	3.87	64469600
NVDA	2011-12-06	3.8925	3.9	3.775	3.815	57383200
NVDA	2011-12-07	3.79	3.82	3.7125	3.7925	51001600
NVDA	2011-12-08	3.755	3.8175	3.66	3.6725	49148800
NVDA	2011-12-09	3.645	3.755	3.595	3.725	55584000
NVDA	2011-12-12	3.645	3.66	3.565	3.6325	57320800
NVDA	2011-12-13	3.68	3.725	3.51	3.5325	51659600
NVDA	2011-12-14	3.5025	3.5225	3.3575	3.395	63602000
NVDA	2011-12-15	3.4525	3.475	3.3575	3.365	43514800
NVDA	2011-12-16	3.3925	3.4575	3.3625	3.3775	61911600
NVDA	2011-12-19	3.3925	3.4325	3.2775	3.29	46327600
NVDA	2011-12-20	3.365	3.4875	3.365	3.475	44520800
NVDA	2011-12-21	3.455	3.4925	3.3625	3.43	54842400
NVDA	2011-12-22	3.44	3.5875	3.44	3.5775	57656000
NVDA	2011-12-23	3.595	3.6	3.5125	3.5425	24894800
NVDA	2011-12-27	3.5275	3.57	3.505	3.515	19571200
NVDA	2011-12-28	3.515	3.5225	3.425	3.4275	23396000
NVDA	2011-12-29	3.4625	3.5	3.4125	3.4925	21111200
NVDA	2011-12-30	3.48	3.5175	3.46	3.465	18695600
NVDA	2012-01-03	3.575	3.6	3.5025	3.51	46804400
NVDA	2012-01-04	3.5125	3.565	3.48	3.55	34737200
NVDA	2012-01-05	3.5325	3.695	3.5175	3.6775	56354800
NVDA	2012-01-06	3.675	3.6775	3.5925	3.635	53325200
NVDA	2012-01-09	3.6375	3.705	3.61	3.635	50824400
NVDA	2012-01-10	3.69	3.6925	3.595	3.62	54632800
NVDA	2012-01-11	3.5875	3.62	3.5325	3.5475	48427200
NVDA	2012-01-12	3.555	3.5575	3.4475	3.525	65236400
NVDA	2012-01-13	3.5	3.5075	3.415	3.4325	50430000
NVDA	2012-01-17	3.485	3.485	3.375	3.38	62717600
NVDA	2012-01-18	3.445	3.5225	3.4275	3.495	63267600
NVDA	2012-01-19	3.525	3.5925	3.4875	3.5875	60831200
NVDA	2012-01-20	3.5825	3.625	3.5425	3.555	54627200
NVDA	2012-01-23	3.5575	3.655	3.5125	3.6525	56279200
NVDA	2012-01-24	3.6275	3.75	3.625	3.735	73092000
NVDA	2012-01-25	3.635	3.7225	3.53	3.7125	127415200
NVDA	2012-01-26	3.7675	3.81	3.6575	3.6775	79967200
NVDA	2012-01-27	3.655	3.7475	3.625	3.7275	44999600
NVDA	2012-01-30	3.6625	3.7175	3.6075	3.7	39907600
NVDA	2012-01-31	3.71	3.7125	3.6275	3.6925	35790000
NVDA	2012-02-01	3.735	3.775	3.6825	3.7325	42802000
NVDA	2012-02-02	3.7525	3.8875	3.715	3.8725	69623600
NVDA	2012-02-03	3.93	3.9875	3.9225	3.955	49523200
NVDA	2012-02-06	3.935	3.94	3.89	3.925	27886800
NVDA	2012-02-07	3.93	3.9575	3.865	3.935	41029600
NVDA	2012-02-08	3.935	4.155	3.915	4.0775	84761200
NVDA	2012-02-09	4.1275	4.15	4.0675	4.075	56194400
NVDA	2012-02-10	4.035	4.05	3.9525	3.975	44026800
NVDA	2012-02-13	4.075	4.09	3.955	4.0375	61066800
NVDA	2012-02-14	4.0375	4.095	4.0025	4.06	45375600
NVDA	2012-02-15	4.0975	4.225	4.0325	4.0425	111085600
NVDA	2012-02-16	3.765	4.145	3.75	4.1125	188858800
NVDA	2012-02-17	4.115	4.1425	3.925	3.9625	102036000
NVDA	2012-02-21	3.96	4.08	3.9525	3.9825	51817600
NVDA	2012-02-22	3.9625	4.06	3.95	3.955	49243200
NVDA	2012-02-23	3.9625	4.0	3.9	3.9775	32396800
NVDA	2012-02-24	3.99	3.995	3.93	3.9475	36666800
NVDA	2012-02-27	3.8975	3.915	3.8125	3.8675	74526800
NVDA	2012-02-28	3.8675	3.9125	3.7925	3.8325	69988400
NVDA	2012-02-29	3.845	3.91	3.785	3.7875	68919600
NVDA	2012-03-01	3.8025	3.8575	3.7875	3.8125	44994400
NVDA	2012-03-02	3.8	3.9	3.8	3.845	68407600
NVDA	2012-03-05	3.8175	3.825	3.6875	3.715	51484800
NVDA	2012-03-06	3.6725	3.7025	3.615	3.68	47140000
NVDA	2012-03-07	3.7	3.7175	3.65	3.7025	44198400
NVDA	2012-03-08	3.7125	3.7525	3.6925	3.715	43085200
NVDA	2012-03-09	3.725	3.7525	3.685	3.705	36783600
NVDA	2012-03-12	3.72	3.745	3.6375	3.6475	29994800
NVDA	2012-03-13	3.6625	3.7175	3.645	3.6975	55328800
NVDA	2012-03-14	3.6975	3.705	3.58	3.5925	73570800
NVDA	2012-03-15	3.6025	3.665	3.59	3.645	38238000
NVDA	2012-03-16	3.6475	3.665	3.6275	3.65	42834000
NVDA	2012-03-19	3.67	3.6875	3.6425	3.66	40540000
NVDA	2012-03-20	3.64	3.64	3.5675	3.6	44961600
NVDA	2012-03-21	3.6	3.6475	3.56	3.615	46784000
NVDA	2012-03-22	3.5875	3.64	3.5775	3.61	42537200
NVDA	2012-03-23	3.6	3.6475	3.575	3.6375	31545600
NVDA	2012-03-26	3.6725	3.6975	3.6375	3.68	28860000
NVDA	2012-03-27	3.695	3.75	3.6875	3.705	41996800
NVDA	2012-03-28	3.7525	3.84	3.725	3.79	89244800
NVDA	2012-03-29	3.785	3.8375	3.7375	3.8075	37270000
NVDA	2012-03-30	3.84	3.8725	3.785	3.85	52724000
NVDA	2012-04-02	3.84	3.8725	3.7775	3.8325	40777600
NVDA	2012-04-03	3.86	3.865	3.75	3.77	43047600
NVDA	2012-04-04	3.7125	3.76	3.64	3.6625	49589600
NVDA	2012-04-05	3.6675	3.7125	3.645	3.6575	36942400
NVDA	2012-04-09	3.6	3.6225	3.54	3.61	36550400
NVDA	2012-04-10	3.595	3.645	3.5225	3.54	47036000
NVDA	2012-04-11	3.5875	3.6625	3.575	3.585	37296000
NVDA	2012-04-12	3.59	3.69	3.575	3.67	38486800
NVDA	2012-04-13	3.6375	3.6575	3.5375	3.54	31132400
NVDA	2012-04-16	3.565	3.575	3.44	3.4975	46346800
NVDA	2012-04-17	3.5075	3.55	3.4925	3.505	46069600
NVDA	2012-04-18	3.4825	3.5	3.425	3.4675	40076400
NVDA	2012-04-19	3.4225	3.5525	3.3975	3.415	66718800
NVDA	2012-04-20	3.435	3.445	3.34	3.3475	50959200
NVDA	2012-04-23	3.29	3.3225	3.2275	3.3075	70624400
NVDA	2012-04-24	3.3175	3.345	3.1875	3.205	73044000
NVDA	2012-04-25	3.2525	3.295	3.1925	3.27	72711200
NVDA	2012-04-26	3.2675	3.3	3.245	3.2725	53920800
NVDA	2012-04-27	3.2675	3.2875	3.21	3.245	47535600
NVDA	2012-04-30	3.2275	3.2675	3.205	3.25	26226800
NVDA	2012-05-01	3.2325	3.3425	3.2325	3.3075	40868000
NVDA	2012-05-02	3.295	3.3075	3.195	3.2125	68400800
NVDA	2012-05-03	3.22	3.24	3.1375	3.1575	41953600
NVDA	2012-05-04	3.1375	3.155	3.065	3.065	54509200
NVDA	2012-05-07	3.12	3.1725	3.0925	3.1175	60444000
NVDA	2012-05-08	3.09	3.135	3.035	3.115	46231200
NVDA	2012-05-09	3.06	3.1525	3.03	3.1275	52060800
NVDA	2012-05-10	3.1575	3.1625	3.055	3.105	59709200
NVDA	2012-05-11	3.3625	3.42	3.29	3.3025	143514000
NVDA	2012-05-14	3.275	3.3325	3.2075	3.2825	43747200
NVDA	2012-05-15	3.2825	3.355	3.235	3.25	59994000
NVDA	2012-05-16	3.255	3.2925	3.175	3.185	47048400
NVDA	2012-05-17	3.1975	3.2275	3.1625	3.1625	33536400
NVDA	2012-05-18	3.17	3.185	3.005	3.02	56728800
NVDA	2012-05-21	3.025	3.0875	3.005	3.0725	41626000
NVDA	2012-05-22	3.07	3.075	2.99	3.035	41014000
NVDA	2012-05-23	3.0025	3.115	2.9575	3.11	49600000
NVDA	2012-05-24	3.1275	3.1325	3.005	3.0275	52042000
NVDA	2012-05-25	3.025	3.125	3.025	3.1	39175200
NVDA	2012-05-29	3.15	3.2	3.1375	3.18	31000000
NVDA	2012-05-30	3.145	3.1675	3.0875	3.1425	37979200
NVDA	2012-05-31	3.1425	3.155	3.0675	3.1075	35819200
NVDA	2012-06-01	3.0425	3.0725	2.99	2.995	44098400
NVDA	2012-06-04	3.01	3.0275	2.9075	2.9325	43285600
NVDA	2012-06-05	2.9175	3.025	2.9175	3.0175	36522400
NVDA	2012-06-06	3.04	3.105	3.0175	3.0975	36896800
NVDA	2012-06-07	3.1425	3.16	2.97	2.9725	52678000
NVDA	2012-06-08	2.9825	3.04	2.9775	3.03	37030800
NVDA	2012-06-11	3.1275	3.1825	3.0575	3.065	83908000
NVDA	2012-06-12	3.1	3.1575	3.095	3.1275	49612800
NVDA	2012-06-13	3.125	3.1325	3.03	3.045	49427600
NVDA	2012-06-14	3.04	3.065	2.9775	3.0075	58988400
NVDA	2012-06-15	3.03	3.075	3.0025	3.0725	38528800
NVDA	2012-06-18	3.05	3.125	3.025	3.1	30442400
NVDA	2012-06-19	3.2275	3.3575	3.2125	3.31	96047600
NVDA	2012-06-20	3.3425	3.425	3.3225	3.3625	97272000
NVDA	2012-06-21	3.36	3.36	3.2025	3.21	51637600
NVDA	2012-06-22	3.25	3.2875	3.205	3.25	86536000
NVDA	2012-06-25	3.2525	3.2625	3.135	3.1475	49461600
NVDA	2012-06-26	3.165	3.205	3.12	3.1825	43715200
NVDA	2012-06-27	3.185	3.3075	3.185	3.285	50606400
NVDA	2012-06-28	3.255	3.33	3.2275	3.31	54589600
NVDA	2012-06-29	3.3875	3.4625	3.385	3.455	61650800
NVDA	2012-07-02	3.4725	3.475	3.335	3.3625	58168400
NVDA	2012-07-03	3.3625	3.4575	3.36	3.45	21928400
NVDA	2012-07-05	3.4275	3.4425	3.3625	3.415	28007600
NVDA	2012-07-06	3.39	3.4	3.3125	3.35	38276000
NVDA	2012-07-09	3.33	3.345	3.2775	3.305	30633600
NVDA	2012-07-10	3.27	3.3675	3.18	3.205	51202800
NVDA	2012-07-11	3.215	3.255	3.1375	3.1525	48521600
NVDA	2012-07-12	3.1175	3.1225	3.0725	3.1	47216000
NVDA	2012-07-13	3.1025	3.155	3.0825	3.14	32426000
NVDA	2012-07-16	3.12	3.175	3.09	3.15	33446000
NVDA	2012-07-17	3.16	3.1775	3.04	3.0925	44747600
NVDA	2012-07-18	3.085	3.31	3.07	3.265	61600800
NVDA	2012-07-19	3.2875	3.34	3.265	3.2975	40303600
NVDA	2012-07-20	3.2775	3.3	3.1675	3.2025	45100000
NVDA	2012-07-23	3.1175	3.2675	3.0825	3.245	45158400
NVDA	2012-07-24	3.25	3.27	3.1725	3.21	35116400
NVDA	2012-07-25	3.2	3.305	3.185	3.2725	41504400
NVDA	2012-07-26	3.3325	3.37	3.2625	3.2875	33844000
NVDA	2012-07-27	3.3	3.38	3.275	3.37	37651600
NVDA	2012-07-30	3.37	3.4125	3.305	3.3325	36355200
NVDA	2012-07-31	3.3325	3.4325	3.3275	3.385	38778800
NVDA	2012-08-01	3.405	3.4375	3.3325	3.3475	33591200
NVDA	2012-08-02	3.33	3.41	3.275	3.36	36791200
NVDA	2012-08-03	3.4125	3.465	3.3325	3.43	32654800
NVDA	2012-08-06	3.4625	3.52	3.4575	3.5025	36032400
NVDA	2012-08-07	3.545	3.575	3.5175	3.5375	40734000
NVDA	2012-08-08	3.535	3.595	3.525	3.5575	51706400
NVDA	2012-08-09	3.5625	3.685	3.5575	3.6775	82230000
NVDA	2012-08-10	3.775	3.805	3.6075	3.655	127874400
NVDA	2012-08-13	3.66	3.705	3.645	3.7025	44724400
NVDA	2012-08-14	3.715	3.72	3.6325	3.6475	38882800
NVDA	2012-08-15	3.66	3.69	3.6025	3.62	59440400
NVDA	2012-08-16	3.6525	3.7075	3.64	3.695	37100800
NVDA	2012-08-17	3.695	3.695	3.63	3.6625	30986400
NVDA	2012-08-20	3.65	3.6675	3.6075	3.6625	31439200
NVDA	2012-08-21	3.675	3.6975	3.615	3.6525	34024800
NVDA	2012-08-22	3.63	3.675	3.6175	3.66	31355600
NVDA	2012-08-23	3.6525	3.655	3.5625	3.5775	37904000
NVDA	2012-08-24	3.5775	3.6675	3.57	3.65	34772400
NVDA	2012-08-27	3.6475	3.6575	3.585	3.5875	34094400
NVDA	2012-08-28	3.56	3.6075	3.5525	3.5725	31076400
NVDA	2012-08-29	3.57	3.6025	3.5625	3.58	25041200
NVDA	2012-08-30	3.5725	3.585	3.495	3.5125	30748800
NVDA	2012-08-31	3.5375	3.5625	3.4725	3.5075	48506400
NVDA	2012-09-04	3.45	3.4625	3.2875	3.32	69445200
NVDA	2012-09-05	3.3325	3.38	3.295	3.33	48025600
NVDA	2012-09-06	3.355	3.5225	3.3525	3.4325	65729600
NVDA	2012-09-07	3.345	3.3725	3.2375	3.35	78106400
NVDA	2012-09-10	3.3425	3.39	3.3125	3.32	37110800
NVDA	2012-09-11	3.3175	3.4125	3.305	3.36	38280800
NVDA	2012-09-12	3.3875	3.415	3.355	3.3975	32260800
NVDA	2012-09-13	3.4275	3.44	3.355	3.42	43383600
NVDA	2012-09-14	3.4175	3.52	3.4175	3.46	33946800
NVDA	2012-09-17	3.4675	3.4675	3.3275	3.365	49334800
NVDA	2012-09-18	3.3275	3.4275	3.325	3.3875	35995200
NVDA	2012-09-19	3.395	3.475	3.355	3.4275	45193600
NVDA	2012-09-20	3.42	3.4375	3.375	3.4025	32059600
NVDA	2012-09-21	3.4075	3.4375	3.395	3.4175	34013600
NVDA	2012-09-24	3.3625	3.42	3.3575	3.415	35783200
NVDA	2012-09-25	3.46	3.475	3.3475	3.3525	48154400
NVDA	2012-09-26	3.34	3.3425	3.255	3.295	43681200
NVDA	2012-09-27	3.3025	3.325	3.275	3.32	55888800
NVDA	2012-09-28	3.305	3.3825	3.2625	3.335	48550800
NVDA	2012-10-01	3.35	3.37	3.2675	3.28	50423600
NVDA	2012-10-02	3.3025	3.3025	3.255	3.2925	29549200
NVDA	2012-10-03	3.3	3.31	3.2425	3.26	43087200
NVDA	2012-10-04	3.2675	3.425	3.25	3.405	50260800
NVDA	2012-10-05	3.415	3.45	3.3125	3.325	48306800
NVDA	2012-10-08	3.3125	3.3275	3.2675	3.2925	24059600
NVDA	2012-10-09	3.2875	3.2975	3.2125	3.2225	36636000
NVDA	2012-10-10	3.2075	3.2225	3.155	3.1675	32656800
NVDA	2012-10-11	3.1975	3.2075	3.16	3.185	32051600
NVDA	2012-10-12	3.1625	3.1875	3.1375	3.1575	26069600
NVDA	2012-10-15	3.1625	3.2	3.125	3.1975	24958000
NVDA	2012-10-16	3.225	3.3	3.195	3.29	36769600
NVDA	2012-10-17	3.25	3.28	3.2175	3.265	39175200
NVDA	2012-10-18	3.2575	3.2575	3.2025	3.215	25477200
NVDA	2012-10-19	3.1675	3.19	3.01	3.0275	70941200
NVDA	2012-10-22	3.04	3.0575	2.9675	2.9925	48084000
NVDA	2012-10-23	2.965	3.1025	2.9575	3.0825	57394800
NVDA	2012-10-24	3.1025	3.115	3.0125	3.0425	33291600
NVDA	2012-10-25	3.0675	3.1	3.0325	3.045	30735600
NVDA	2012-10-26	3.05	3.0675	3.0125	3.0125	38937600
NVDA	2012-10-31	3.025	3.05	2.9875	2.995	34711200
NVDA	2012-11-01	3.01	3.14	3.0075	3.1375	47322000
NVDA	2012-11-02	3.17	3.175	3.1025	3.1225	25670000
NVDA	2012-11-05	3.115	3.2675	3.115	3.255	44484000
NVDA	2012-11-06	3.2625	3.2625	3.1975	3.2525	35080400
NVDA	2012-11-07	3.2275	3.2475	3.1375	3.1525	32462000
NVDA	2012-11-08	3.1875	3.27	3.1625	3.17	83902400
NVDA	2012-11-09	3.1875	3.225	3.0375	3.0475	84628000
NVDA	2012-11-12	3.0525	3.065	2.95	2.98	64362400
NVDA	2012-11-13	2.965	3.0325	2.955	2.9575	49212000
NVDA	2012-11-14	2.975	3.005	2.8825	2.885	61930000
NVDA	2012-11-15	2.9025	2.9775	2.8775	2.8975	46668800
NVDA	2012-11-16	2.8975	2.9075	2.7875	2.845	62455200
NVDA	2012-11-19	2.8975	2.935	2.8625	2.925	40409200
NVDA	2012-11-20	2.895	2.9075	2.8425	2.8725	33697600
NVDA	2012-11-21	2.8725	2.9625	2.87	2.955	42231200
NVDA	2012-11-23	2.9675	3.01	2.9525	2.975	27693200
NVDA	2012-11-26	2.98	3.035	2.975	3.0275	36460000
NVDA	2012-11-27	3.015	3.085	2.99	3.04	45140400
NVDA	2012-11-28	3.0275	3.08	2.99	3.065	39833200
NVDA	2012-11-29	3.07	3.085	3.0	3.01	48868800
NVDA	2012-11-30	3.0075	3.03	2.975	2.9925	46050400
NVDA	2012-12-03	3.03	3.03	2.93	2.9375	39138000
NVDA	2012-12-04	2.9425	3.03	2.925	3.025	52806800
NVDA	2012-12-05	3.0	3.02	2.9475	2.99	63302400
NVDA	2012-12-06	2.9825	3.015	2.9725	2.995	41289600
NVDA	2012-12-07	2.9975	3.0125	2.955	2.99	33828800
NVDA	2012-12-10	2.99	3.1125	2.9825	3.09	51364400
NVDA	2012-12-11	3.1	3.2025	3.0925	3.1625	81672400
NVDA	2012-12-12	3.1725	3.19	3.1175	3.13	39940400
NVDA	2012-12-13	3.125	3.1925	3.1025	3.1325	37755600
NVDA	2012-12-14	3.145	3.18	3.1225	3.1475	33866000
NVDA	2012-12-17	3.14	3.1575	3.0875	3.135	44523200
NVDA	2012-12-18	3.135	3.175	3.125	3.14	41643600
NVDA	2012-12-19	3.1625	3.2	3.15	3.1625	45854400
NVDA	2012-12-20	3.175	3.1775	3.125	3.16	33433200
NVDA	2012-12-21	3.1175	3.1175	3.0525	3.0875	46217200
NVDA	2012-12-24	3.085	3.095	3.0525	3.0625	12737600
NVDA	2012-12-26	3.055	3.105	3.0475	3.06	19674000
NVDA	2012-12-27	3.065	3.07	3.005	3.04	29980400
NVDA	2012-12-28	3.0125	3.0725	3.0075	3.025	22060000
NVDA	2012-12-31	3.015	3.0775	3.0075	3.065	32646000
NVDA	2013-01-02	3.14	3.1825	3.1275	3.18	47883600
NVDA	2013-01-03	3.18	3.2175	3.145	3.1825	29888800
NVDA	2013-01-04	3.1875	3.2975	3.1775	3.2875	52496800
NVDA	2013-01-07	3.285	3.295	3.17	3.1925	61073200
NVDA	2013-01-08	3.2	3.21	3.1	3.1225	46642400
NVDA	2013-01-09	3.1475	3.1625	3.0325	3.0525	69502000
NVDA	2013-01-10	3.08	3.095	3.04	3.0575	50636800
NVDA	2013-01-11	3.07	3.0725	3.0225	3.0525	51317200
NVDA	2013-01-14	3.0725	3.0725	3.015	3.05	30568400
NVDA	2013-01-15	3.035	3.035	2.9775	2.995	37588800
NVDA	2013-01-16	2.99	3.0475	2.99	3.0225	33737600
NVDA	2013-01-17	3.0325	3.075	3.025	3.0625	58073600
NVDA	2013-01-18	3.0625	3.0625	3.005	3.0425	39708800
NVDA	2013-01-22	3.04	3.0675	3.0125	3.0275	30822400
NVDA	2013-01-23	3.0375	3.04	3.0	3.0325	42180800
NVDA	2013-01-24	3.0225	3.06	3.0075	3.0475	39698000
NVDA	2013-01-25	3.0525	3.105	3.0375	3.1025	39392000
NVDA	2013-01-28	3.1175	3.1725	3.11	3.1525	42249200
NVDA	2013-01-29	3.14	3.1475	3.0725	3.085	38887200
NVDA	2013-01-30	3.0875	3.13	3.07	3.08	28759200
NVDA	2013-01-31	3.08	3.115	3.045	3.065	47054400
NVDA	2013-02-01	3.09	3.1025	3.065	3.0925	28881600
NVDA	2013-02-04	3.075	3.1375	3.0375	3.04	51174400
NVDA	2013-02-05	3.055	3.1275	3.045	3.11	36729600
NVDA	2013-02-06	3.035	3.11	3.0175	3.085	53068800
NVDA	2013-02-07	3.075	3.1	3.0425	3.0725	44000000
NVDA	2013-02-08	3.0925	3.1175	3.0725	3.0925	30723200
NVDA	2013-02-11	3.1175	3.16	3.0875	3.1275	40830800
NVDA	2013-02-12	3.1	3.1425	3.095	3.1075	27780400
NVDA	2013-02-13	3.11	3.1675	3.0825	3.0925	85639600
NVDA	2013-02-14	3.05	3.185	3.0125	3.1825	88209600
NVDA	2013-02-15	3.175	3.1975	3.1125	3.1825	73386000
NVDA	2013-02-19	3.185	3.1875	3.12	3.14	43355200
NVDA	2013-02-20	3.15	3.2	3.085	3.095	71301200
NVDA	2013-02-21	3.09	3.125	3.065	3.0725	58040800
NVDA	2013-02-22	3.0925	3.1325	3.075	3.13	37014800
NVDA	2013-02-25	3.1375	3.1625	3.07	3.075	64444400
NVDA	2013-02-26	3.0625	3.11	3.0525	3.0925	48750400
NVDA	2013-02-27	3.0925	3.1725	3.085	3.15	47698000
NVDA	2013-02-28	3.14	3.2125	3.1275	3.165	59139200
NVDA	2013-03-01	3.1425	3.1875	3.115	3.1775	38939600
NVDA	2013-03-04	3.155	3.195	3.13	3.165	35368000
NVDA	2013-03-05	3.1825	3.205	3.1675	3.2	36616800
NVDA	2013-03-06	3.22	3.25	3.1825	3.1975	34292800
NVDA	2013-03-07	3.215	3.2475	3.1725	3.19	31482400
NVDA	2013-03-08	3.1975	3.22	3.1825	3.205	24646400
NVDA	2013-03-11	3.1725	3.1875	3.1475	3.175	29974800
NVDA	2013-03-12	3.17	3.195	3.14	3.185	31085600
NVDA	2013-03-13	3.185	3.24	3.155	3.185	48584000
NVDA	2013-03-14	3.205	3.215	3.1675	3.1875	38330400
NVDA	2013-03-15	3.1875	3.1875	3.1475	3.16	35577600
NVDA	2013-03-18	3.14	3.1675	3.115	3.1375	29831200
NVDA	2013-03-19	3.14	3.155	3.095	3.1175	35548000
NVDA	2013-03-20	3.1475	3.165	3.12	3.155	34058800
NVDA	2013-03-21	3.1375	3.1425	3.1	3.105	33903200
NVDA	2013-03-22	3.115	3.1325	3.1025	3.12	23247600
NVDA	2013-03-25	3.1375	3.14	3.08	3.1025	36207600
NVDA	2013-03-26	3.11	3.1275	3.0975	3.125	23254000
NVDA	2013-03-27	3.1125	3.18	3.105	3.1625	25494400
NVDA	2013-03-28	3.155	3.21	3.1325	3.2075	34927600
NVDA	2013-04-01	3.2	3.2	3.08	3.1025	44282800
NVDA	2013-04-02	3.105	3.1125	3.05	3.07	37152400
NVDA	2013-04-03	3.065	3.0825	3.01	3.0325	35315600
NVDA	2013-04-04	3.0225	3.0725	3.0125	3.0625	29467600
NVDA	2013-04-05	3.0175	3.115	3.01	3.115	55135200
NVDA	2013-04-08	3.1175	3.1175	3.05	3.1075	32666000
NVDA	2013-04-09	3.11	3.18	3.0875	3.1575	38058400
NVDA	2013-04-10	3.16	3.2125	3.1525	3.2075	38468800
NVDA	2013-04-11	3.1625	3.2125	3.075	3.1925	96922000
NVDA	2013-04-12	3.2075	3.3075	3.18	3.2725	77054800
NVDA	2013-04-15	3.2625	3.2725	3.185	3.205	43042000
NVDA	2013-04-16	3.235	3.2625	3.2175	3.24	46884400
NVDA	2013-04-17	3.215	3.245	3.1775	3.1975	53294800
NVDA	2013-04-18	3.205	3.225	3.135	3.135	40254800
NVDA	2013-04-19	3.1325	3.1525	3.0925	3.1425	30302800
NVDA	2013-04-22	3.14	3.175	3.115	3.1475	24556800
NVDA	2013-04-23	3.175	3.2625	3.17	3.23	37694800
NVDA	2013-04-24	3.24	3.3675	3.2375	3.34	55655600
NVDA	2013-04-25	3.3575	3.375	3.3275	3.3675	35322400
NVDA	2013-04-26	3.3625	3.3675	3.335	3.3525	32433200
NVDA	2013-04-29	3.3575	3.405	3.3425	3.3925	26971200
NVDA	2013-04-30	3.4	3.4425	3.3775	3.4425	27671200
NVDA	2013-05-01	3.4425	3.465	3.4	3.4125	34131600
NVDA	2013-05-02	3.41	3.4625	3.39	3.4525	32348000
NVDA	2013-05-03	3.475	3.4925	3.455	3.4675	29386400
NVDA	2013-05-06	3.4675	3.4875	3.4375	3.4575	21711600
NVDA	2013-05-07	3.4575	3.465	3.38	3.4125	44806800
NVDA	2013-05-08	3.4175	3.495	3.405	3.475	33403200
NVDA	2013-05-09	3.4125	3.4925	3.4075	3.4775	56680000
NVDA	2013-05-10	3.55	3.65	3.55	3.635	86113600
NVDA	2013-05-13	3.61	3.625	3.545	3.56	28981200
NVDA	2013-05-14	3.6025	3.6425	3.5675	3.6125	45414000
NVDA	2013-05-15	3.595	3.6875	3.595	3.675	31317200
NVDA	2013-05-16	3.67	3.7075	3.645	3.6575	30836800
NVDA	2013-05-17	3.675	3.7425	3.6475	3.7175	31211600
NVDA	2013-05-20	3.7025	3.725	3.69	3.71	23638000
NVDA	2013-05-21	3.7125	3.745	3.67	3.73	35778400
NVDA	2013-05-22	3.745	3.745	3.585	3.6	48040400
NVDA	2013-05-23	3.5575	3.67	3.5475	3.6575	39388400
NVDA	2013-05-24	3.6375	3.6675	3.595	3.635	28330400
NVDA	2013-05-28	3.6625	3.6725	3.5975	3.6325	27930000
NVDA	2013-05-29	3.61	3.6325	3.595	3.61	33505200
NVDA	2013-05-30	3.605	3.695	3.595	3.6575	28450400
NVDA	2013-05-31	3.6375	3.69	3.6175	3.6175	57750800
NVDA	2013-06-03	3.6225	3.65	3.5375	3.6125	44446800
NVDA	2013-06-04	3.635	3.7	3.595	3.6175	36367600
NVDA	2013-06-05	3.6125	3.64	3.53	3.54	46452000
NVDA	2013-06-06	3.54	3.59	3.5375	3.5625	34104400
NVDA	2013-06-07	3.5875	3.635	3.5725	3.6125	27458400
NVDA	2013-06-10	3.6025	3.6325	3.5825	3.61	22414800
NVDA	2013-06-11	3.5625	3.6125	3.5425	3.5425	29633600
NVDA	2013-06-12	3.56	3.59	3.4925	3.5125	31258800
NVDA	2013-06-13	3.5	3.61	3.4975	3.5925	23625600
NVDA	2013-06-14	3.605	3.61	3.5625	3.5875	23601200
NVDA	2013-06-17	3.615	3.655	3.595	3.6225	25533600
NVDA	2013-06-18	3.64	3.68	3.57	3.6	48677200
NVDA	2013-06-19	3.6325	3.87	3.62	3.71	115958800
NVDA	2013-06-20	3.68	3.685	3.585	3.61	62869600
NVDA	2013-06-21	3.63	3.6425	3.545	3.605	71422800
NVDA	2013-06-24	3.5525	3.5975	3.4775	3.53	58077200
NVDA	2013-06-25	3.5675	3.575	3.5175	3.555	45736000
NVDA	2013-06-26	3.595	3.6	3.52	3.535	57975200
NVDA	2013-06-27	3.545	3.55	3.465	3.5025	80803600
NVDA	2013-06-28	3.5025	3.545	3.4575	3.51	43153600
NVDA	2013-07-01	3.535	3.5425	3.5025	3.525	19952400
NVDA	2013-07-02	3.505	3.575	3.49	3.5225	25639200
NVDA	2013-07-03	3.4925	3.575	3.4925	3.5325	14038800
NVDA	2013-07-05	3.5425	3.5675	3.52	3.56	18468400
NVDA	2013-07-08	3.57	3.5875	3.5225	3.5425	26208400
NVDA	2013-07-09	3.55	3.5825	3.54	3.56	15736400
NVDA	2013-07-10	3.56	3.6175	3.55	3.6075	20846800
NVDA	2013-07-11	3.6275	3.6625	3.62	3.6575	23983200
NVDA	2013-07-12	3.65	3.695	3.6375	3.66	21636000
NVDA	2013-07-15	3.6675	3.6675	3.595	3.6525	20133200
NVDA	2013-07-16	3.6675	3.6925	3.65	3.6725	16256000
NVDA	2013-07-17	3.6725	3.685	3.6425	3.6525	16610000
NVDA	2013-07-18	3.6475	3.66	3.59	3.6375	34448800
NVDA	2013-07-19	3.615	3.6325	3.5225	3.56	48053200
NVDA	2013-07-22	3.5875	3.62	3.5425	3.5575	29238400
NVDA	2013-07-23	3.6025	3.6025	3.535	3.5525	24679200
NVDA	2013-07-24	3.585	3.595	3.5475	3.5525	28425200
NVDA	2013-07-25	3.55	3.6125	3.525	3.565	24332000
NVDA	2013-07-26	3.5225	3.5725	3.5225	3.55	22736000
NVDA	2013-07-29	3.5425	3.5875	3.5325	3.5425	17954000
NVDA	2013-07-30	3.555	3.65	3.5525	3.6025	26607600
NVDA	2013-07-31	3.585	3.645	3.5825	3.61	27016000
NVDA	2013-08-01	3.6225	3.6675	3.58	3.66	27764800
NVDA	2013-08-02	3.6525	3.6975	3.6275	3.69	20962800
NVDA	2013-08-05	3.68	3.72	3.66	3.7075	18518800
NVDA	2013-08-06	3.71	3.7175	3.645	3.6525	20660800
NVDA	2013-08-07	3.6325	3.6875	3.63	3.65	24438000
NVDA	2013-08-08	3.67	3.6925	3.6275	3.675	34569600
NVDA	2013-08-09	3.53	3.6775	3.5275	3.6225	90622400
NVDA	2013-08-12	3.475	3.645	3.2775	3.5925	25756800
NVDA	2013-08-13	3.5975	3.62	3.575	3.605	19746800
NVDA	2013-08-14	3.5975	3.78	3.595	3.7575	82850800
NVDA	2013-08-15	3.7175	3.8125	3.7025	3.7825	72361600
NVDA	2013-08-16	3.775	3.85	3.7675	3.7975	66045600
NVDA	2013-08-19	3.775	3.7875	3.735	3.7375	39343200
NVDA	2013-08-20	3.7175	3.7625	3.7125	3.7375	23419200
NVDA	2013-08-21	3.715	3.7625	3.705	3.72	26154000
NVDA	2013-08-22	3.7175	3.775	3.7175	3.74	12901600
NVDA	2013-08-23	3.745	3.775	3.7325	3.74	24512000
NVDA	2013-08-26	3.7425	3.7575	3.7325	3.7475	30015200
NVDA	2013-08-27	3.7125	3.7375	3.6875	3.7	27746400
NVDA	2013-08-28	3.7075	3.735	3.685	3.7	31882400
NVDA	2013-08-29	3.6875	3.7275	3.6775	3.6925	27621600
NVDA	2013-08-30	3.695	3.705	3.67	3.6875	37812000
NVDA	2013-09-03	3.6975	3.7425	3.6675	3.69	28468000
NVDA	2013-09-04	3.69	3.7475	3.685	3.725	22208000
NVDA	2013-09-05	3.71	3.75	3.7075	3.735	17490400
NVDA	2013-09-06	3.7375	3.7575	3.6925	3.72	22675600
NVDA	2013-09-09	3.75	3.7825	3.74	3.7825	24640800
NVDA	2013-09-10	3.81	3.865	3.7925	3.8625	29213200
NVDA	2013-09-11	3.8575	3.9375	3.83	3.9275	39616400
NVDA	2013-09-12	3.9075	3.975	3.9075	3.925	30380800
NVDA	2013-09-13	3.9375	3.9675	3.91	3.95	15969600
NVDA	2013-09-16	3.9825	4.01	3.9375	3.9525	23141200
NVDA	2013-09-17	3.9675	3.9975	3.95	3.965	16860800
NVDA	2013-09-18	3.9675	4.01	3.9475	4.0	26816800
NVDA	2013-09-19	4.0175	4.025	3.965	3.9825	22757200
NVDA	2013-09-20	3.9925	4.0175	3.94	3.9475	35603600
NVDA	2013-09-23	3.945	3.9775	3.8875	3.91	27124400
NVDA	2013-09-24	3.9125	3.94	3.89	3.925	22973200
NVDA	2013-09-25	3.9175	3.96	3.9	3.93	23315600
NVDA	2013-09-26	3.94	3.9475	3.895	3.9175	14881600
NVDA	2013-09-27	3.8875	3.92	3.8725	3.895	15192000
NVDA	2013-09-30	3.855	3.9175	3.8325	3.89	22664000
NVDA	2013-10-01	3.895	3.9125	3.865	3.8875	22697600
NVDA	2013-10-02	3.8475	3.9	3.8475	3.885	16203600
NVDA	2013-10-03	3.8875	3.9225	3.8275	3.845	43676800
NVDA	2013-10-04	3.84	3.93	3.83	3.8975	24622800
NVDA	2013-10-07	3.8825	3.925	3.8625	3.8975	16995200
NVDA	2013-10-08	3.8875	3.9425	3.835	3.865	29071200
NVDA	2013-10-09	3.89	3.8925	3.785	3.805	27586000
NVDA	2013-10-10	3.8325	3.8575	3.805	3.8475	22348400
NVDA	2013-10-11	3.7875	3.835	3.775	3.815	21370400
NVDA	2013-10-14	3.805	3.8725	3.805	3.8725	16662800
NVDA	2013-10-15	3.8725	3.895	3.85	3.8525	20882000
NVDA	2013-10-16	3.875	3.915	3.87	3.9	21007200
NVDA	2013-10-17	3.87	3.9175	3.87	3.9075	21332400
NVDA	2013-10-18	3.9	3.965	3.885	3.9525	25506800
NVDA	2013-10-21	4.0	4.0025	3.95	3.9625	19500800
NVDA	2013-10-22	3.9625	3.965	3.9075	3.9425	17945200
NVDA	2013-10-23	3.935	3.935	3.8625	3.875	25221600
NVDA	2013-10-24	3.885	3.91	3.84	3.8475	23643600
NVDA	2013-10-25	3.8675	3.87	3.7975	3.81	33049200
NVDA	2013-10-28	3.805	3.8225	3.75	3.8025	39402400
NVDA	2013-10-29	3.7975	3.815	3.7625	3.8075	38795200
NVDA	2013-10-30	3.82	3.8375	3.7725	3.805	20403200
NVDA	2013-10-31	3.81	3.8375	3.79	3.7975	29336800
NVDA	2013-11-01	3.8175	3.8325	3.7875	3.815	20613600
NVDA	2013-11-04	3.8275	3.8275	3.6975	3.705	41026400
NVDA	2013-11-05	3.6825	3.7175	3.6425	3.7	42236800
NVDA	2013-11-06	3.7	3.7275	3.6625	3.725	19804400
NVDA	2013-11-07	3.7125	3.7225	3.63	3.6375	55307600
NVDA	2013-11-08	3.75	3.9025	3.735	3.89	73453200
NVDA	2013-11-11	3.875	3.9325	3.8675	3.9225	29762400
NVDA	2013-11-12	3.94	3.9625	3.885	3.93	31603200
NVDA	2013-11-13	3.92	4.0375	3.9125	4.0375	33279200
NVDA	2013-11-14	4.025	4.08	4.0225	4.055	30798000
NVDA	2013-11-15	4.07	4.075	4.0025	4.0425	45033200
NVDA	2013-11-18	3.955	3.99	3.935	3.945	31694800
NVDA	2013-11-19	3.905	3.94	3.855	3.86	20671600
NVDA	2013-11-20	3.8625	3.8725	3.795	3.8025	20477600
NVDA	2013-11-21	3.8075	3.84	3.79	3.8325	21356800
NVDA	2013-11-22	3.8375	3.8375	3.7875	3.795	15866800
NVDA	2013-11-25	3.795	3.8825	3.795	3.8775	24820800
NVDA	2013-11-26	3.92	3.9525	3.895	3.91	75317600
NVDA	2013-11-27	3.9075	3.9375	3.8825	3.925	18127200
NVDA	2013-11-29	3.925	3.935	3.875	3.9	11696400
NVDA	2013-12-02	3.885	3.965	3.8775	3.9375	37387200
NVDA	2013-12-03	3.9375	3.99	3.91	3.935	29056000
NVDA	2013-12-04	3.925	3.9975	3.915	3.99	49317600
NVDA	2013-12-05	3.9975	3.9975	3.92	3.925	27181200
NVDA	2013-12-06	3.9725	3.9725	3.8575	3.8675	28100000
NVDA	2013-12-09	3.8675	3.88	3.795	3.8025	38522000
NVDA	2013-12-10	3.8025	3.9075	3.7975	3.89	52426800
NVDA	2013-12-11	3.8975	3.9025	3.845	3.8525	41415600
NVDA	2013-12-12	3.84	3.86	3.77	3.7775	25872400
NVDA	2013-12-13	3.785	3.8125	3.75	3.755	18458800
NVDA	2013-12-16	3.7575	3.7925	3.755	3.76	23762000
NVDA	2013-12-17	3.7575	3.7875	3.725	3.7775	27410400
NVDA	2013-12-18	3.785	3.8375	3.7375	3.83	42623200
NVDA	2013-12-19	3.825	3.85	3.8	3.845	25854400
NVDA	2013-12-20	3.8525	3.925	3.8425	3.9225	38208000
NVDA	2013-12-23	3.945	3.9775	3.9125	3.945	16856800
NVDA	2013-12-24	3.9675	3.9675	3.915	3.955	7960000
NVDA	2013-12-26	3.97	3.9825	3.9075	3.9175	16892000
NVDA	2013-12-27	3.9375	3.9475	3.915	3.94	21097600
NVDA	2013-12-30	3.9425	3.995	3.9375	3.9925	24818000
NVDA	2013-12-31	4.0	4.025	3.975	4.005	23577600
NVDA	2014-01-02	3.98	3.995	3.93	3.965	26009200
NVDA	2014-01-03	3.9725	3.98	3.905	3.9175	25933200
NVDA	2014-01-06	3.9575	4.0	3.92	3.97	40949200
NVDA	2014-01-07	4.01	4.05	3.9825	4.035	33328800
NVDA	2014-01-08	4.05	4.11	4.035	4.09	30819200
NVDA	2014-01-09	4.0275	4.035	3.925	3.9375	29217200
NVDA	2014-01-10	3.95	3.9775	3.8975	3.9325	21849200
NVDA	2014-01-13	3.9325	3.9575	3.8325	3.84	24333200
NVDA	2014-01-14	3.86	3.9675	3.8425	3.96	24182800
NVDA	2014-01-15	3.9775	4.0175	3.96	4.0025	17504400
NVDA	2014-01-16	4.0025	4.0225	3.985	4.015	22065200
NVDA	2014-01-17	4.015	4.0625	3.9725	3.9975	34040000
NVDA	2014-01-21	4.0025	4.0375	3.97	4.0125	24607600
NVDA	2014-01-22	4.02	4.025	3.96	4.0075	33794000
NVDA	2014-01-23	3.995	4.0375	3.9625	3.9925	18502800
NVDA	2014-01-24	3.96	3.975	3.89	3.89	24669600
NVDA	2014-01-27	3.89	3.945	3.8425	3.865	23381200
NVDA	2014-01-28	3.8575	3.905	3.8425	3.9025	16799600
NVDA	2014-01-29	3.8875	3.91	3.8625	3.865	16294400
NVDA	2014-01-30	3.8875	3.9375	3.875	3.93	20289600
NVDA	2014-01-31	3.875	3.9475	3.8725	3.925	33534800
NVDA	2014-02-03	3.9525	3.9575	3.8575	3.8725	43172800
NVDA	2014-02-04	3.87	3.9025	3.85	3.895	28069200
NVDA	2014-02-05	3.8675	3.88	3.83	3.86	21467600
NVDA	2014-02-06	3.865	3.92	3.86	3.91	16838000
NVDA	2014-02-07	3.92	3.9725	3.885	3.9675	15724800
NVDA	2014-02-10	3.9625	4.0325	3.96	3.98	32437200
NVDA	2014-02-11	4.0025	4.0725	3.9825	4.0625	23538400
NVDA	2014-02-12	4.075	4.2375	4.075	4.2075	74452800
NVDA	2014-02-13	4.3125	4.365	4.2375	4.34	90283600
NVDA	2014-02-14	4.3	4.4875	4.2975	4.4775	81753600
NVDA	2014-02-18	4.48	4.495	4.4375	4.475	42898800
NVDA	2014-02-19	4.475	4.575	4.455	4.535	45034000
NVDA	2014-02-20	4.545	4.705	4.5375	4.695	39808800
NVDA	2014-02-21	4.6875	4.7475	4.63	4.66	45105200
NVDA	2014-02-24	4.65	4.7625	4.6075	4.7275	40311200
NVDA	2014-02-25	4.7	4.72	4.635	4.685	24218400
NVDA	2014-02-26	4.675	4.745	4.6625	4.6775	36088400
NVDA	2014-02-27	4.6775	4.725	4.6125	4.625	38884800
NVDA	2014-02-28	4.6	4.645	4.5275	4.595	32169200
NVDA	2014-03-03	4.4925	4.5725	4.4525	4.5725	37594800
NVDA	2014-03-04	4.595	4.65	4.5875	4.62	26034400
NVDA	2014-03-05	4.615	4.6625	4.595	4.66	24147200
NVDA	2014-03-06	4.6675	4.6925	4.5875	4.595	29014400
NVDA	2014-03-07	4.615	4.6225	4.555	4.59	26845200
NVDA	2014-03-10	4.575	4.595	4.5025	4.5225	30088800
NVDA	2014-03-11	4.545	4.6075	4.53	4.5675	29722000
NVDA	2014-03-12	4.545	4.6075	4.5275	4.58	23942800
NVDA	2014-03-13	4.59	4.6075	4.4125	4.435	38517200
NVDA	2014-03-14	4.39	4.495	4.39	4.455	46004800
NVDA	2014-03-17	4.4675	4.5	4.45	4.455	29965600
NVDA	2014-03-18	4.4725	4.59	4.4525	4.56	29390400
NVDA	2014-03-19	4.595	4.7275	4.5825	4.64	36616800
NVDA	2014-03-20	4.615	4.6825	4.595	4.6425	19180000
NVDA	2014-03-21	4.6825	4.72	4.61	4.635	56611600
NVDA	2014-03-24	4.6375	4.675	4.545	4.6125	30609600
NVDA	2014-03-25	4.6625	4.6675	4.5775	4.6125	30442400
NVDA	2014-03-26	4.655	4.7425	4.4675	4.5075	55775600
NVDA	2014-03-27	4.4975	4.535	4.3975	4.4475	54072800
NVDA	2014-03-28	4.44	4.5025	4.4275	4.475	39882000
NVDA	2014-03-31	4.4825	4.5225	4.4525	4.4775	27340400
NVDA	2014-04-01	4.62	4.7175	4.565	4.6625	65627200
NVDA	2014-04-02	4.6625	4.6725	4.6125	4.6325	23994800
NVDA	2014-04-03	4.6425	4.795	4.64	4.6825	59954800
NVDA	2014-04-04	4.7075	4.735	4.5175	4.5375	36803200
NVDA	2014-04-07	4.54	4.64	4.515	4.5525	42857600
NVDA	2014-04-08	4.5525	4.7275	4.545	4.715	47069200
NVDA	2014-04-09	4.7375	4.7775	4.6725	4.71	42196800
NVDA	2014-04-10	4.69	4.755	4.58	4.595	37274800
NVDA	2014-04-11	4.56	4.63	4.47	4.53	35311200
NVDA	2014-04-14	4.56	4.5975	4.53	4.58	29018400
NVDA	2014-04-15	4.585	4.6375	4.54	4.6125	30463600
NVDA	2014-04-16	4.635	4.64	4.565	4.6225	23513600
NVDA	2014-04-17	4.605	4.6825	4.595	4.64	15353200
NVDA	2014-04-21	4.6425	4.69	4.6125	4.6775	11700400
NVDA	2014-04-22	4.685	4.7475	4.66	4.7175	25512000
NVDA	2014-04-23	4.725	4.785	4.7175	4.7725	26158000
NVDA	2014-04-24	4.805	4.865	4.805	4.815	39149200
NVDA	2014-04-25	4.805	4.85	4.6725	4.6825	31360000
NVDA	2014-04-28	4.72	4.745	4.605	4.6625	22678800
NVDA	2014-04-29	4.68	4.69	4.62	4.6725	17130000
NVDA	2014-04-30	4.665	4.67	4.6075	4.6175	30574000
NVDA	2014-05-01	4.6875	4.6975	4.605	4.6425	19810400
NVDA	2014-05-02	4.665	4.665	4.58	4.6075	15637600
NVDA	2014-05-05	4.6025	4.6925	4.5975	4.6575	23926000
NVDA	2014-05-06	4.7025	4.7425	4.55	4.5625	41618800
NVDA	2014-05-07	4.5625	4.605	4.5175	4.5675	29390000
NVDA	2014-05-08	4.55	4.6975	4.5275	4.625	43272800
NVDA	2014-05-09	4.485	4.5275	4.4275	4.5125	53953200
NVDA	2014-05-12	4.5225	4.655	4.52	4.645	29985600
NVDA	2014-05-13	4.5825	4.6575	4.555	4.57	22110400
NVDA	2014-05-14	4.5725	4.59	4.5225	4.525	21432000
NVDA	2014-05-15	4.515	4.54	4.455	4.5	32589600
NVDA	2014-05-16	4.465	4.5225	4.465	4.49	28396000
NVDA	2014-05-19	4.5375	4.66	4.5175	4.635	36007600
NVDA	2014-05-20	4.615	4.6275	4.5375	4.56	25620000
NVDA	2014-05-21	4.5775	4.6175	4.5325	4.56	21671200
NVDA	2014-05-22	4.55	4.605	4.55	4.58	13036400
NVDA	2014-05-23	4.605	4.645	4.5775	4.6225	18265600
NVDA	2014-05-27	4.65	4.705	4.635	4.705	20968000
NVDA	2014-05-28	4.7225	4.775	4.6775	4.745	22467600
NVDA	2014-05-29	4.7425	4.7825	4.7275	4.7375	17188400
NVDA	2014-05-30	4.7375	4.7625	4.7125	4.75	23912800
NVDA	2014-06-02	4.765	4.795	4.695	4.735	18150000
NVDA	2014-06-03	4.745	4.75	4.6525	4.715	24321200
NVDA	2014-06-04	4.7025	4.755	4.7	4.72	16123600
NVDA	2014-06-05	4.7275	4.755	4.7	4.74	18869600
NVDA	2014-06-06	4.7625	4.8	4.745	4.7575	16105200
NVDA	2014-06-09	4.7525	4.8075	4.72	4.7625	24745600
NVDA	2014-06-10	4.745	4.81	4.725	4.7875	21760800
NVDA	2014-06-11	4.77	4.8625	4.77	4.85	26622800
NVDA	2014-06-12	4.85	4.9025	4.8075	4.88	33714800
NVDA	2014-06-13	4.93	4.9325	4.8375	4.885	22785200
NVDA	2014-06-16	4.8625	4.9025	4.8275	4.87	19862000
NVDA	2014-06-17	4.875	4.9225	4.85	4.9025	15760800
NVDA	2014-06-18	4.89	4.92	4.845	4.8975	21553600
NVDA	2014-06-19	4.8075	4.8325	4.75	4.785	47459200
NVDA	2014-06-20	4.7975	4.815	4.695	4.7325	35314800
NVDA	2014-06-23	4.67	4.68	4.615	4.6775	41420000
NVDA	2014-06-24	4.67	4.7075	4.585	4.605	27578000
NVDA	2014-06-25	4.6175	4.655	4.575	4.6525	21542000
NVDA	2014-06-26	4.6525	4.655	4.575	4.59	25690800
NVDA	2014-06-27	4.585	4.6225	4.5575	4.595	30282000
NVDA	2014-06-30	4.5775	4.6475	4.5775	4.635	18051200
NVDA	2014-07-01	4.63	4.715	4.615	4.6875	32118000
NVDA	2014-07-02	4.67	4.69	4.6425	4.67	17928400
NVDA	2014-07-03	4.6275	4.725	4.6275	4.7125	13689200
NVDA	2014-07-07	4.72	4.7225	4.6675	4.675	12749600
NVDA	2014-07-08	4.6625	4.6825	4.5925	4.6375	22194000
NVDA	2014-07-09	4.6775	4.7975	4.6425	4.7775	38766800
NVDA	2014-07-10	4.6875	4.7725	4.65	4.7525	26630800
NVDA	2014-07-11	4.7575	4.7775	4.74	4.7625	19118800
NVDA	2014-07-14	4.7825	4.835	4.765	4.8225	27263600
NVDA	2014-07-15	4.83	4.855	4.7975	4.8425	39544000
NVDA	2014-07-16	4.8625	4.9	4.81	4.8375	31972800
NVDA	2014-07-17	4.7825	4.875	4.7825	4.825	32483200
NVDA	2014-07-18	4.725	4.7625	4.6025	4.61	56781600
NVDA	2014-07-21	4.5925	4.67	4.5925	4.6375	24336400
NVDA	2014-07-22	4.6725	4.6975	4.6075	4.6175	29881600
NVDA	2014-07-23	4.62	4.6225	4.515	4.52	29735200
NVDA	2014-07-24	4.545	4.5575	4.495	4.5275	25457600
NVDA	2014-07-25	4.5125	4.5225	4.44	4.4475	26613200
NVDA	2014-07-28	4.4675	4.4675	4.355	4.43	33035200
NVDA	2014-07-29	4.4325	4.505	4.43	4.445	21797200
NVDA	2014-07-30	4.4725	4.5325	4.46	4.52	24618400
NVDA	2014-07-31	4.465	4.5	4.3675	4.375	40188000
NVDA	2014-08-01	4.375	4.4475	4.36	4.4225	21988400
NVDA	2014-08-04	4.4175	4.455	4.39	4.4125	24172400
NVDA	2014-08-05	4.4	4.48	4.3625	4.415	29813600
NVDA	2014-08-06	4.385	4.465	4.3525	4.41	22345600
NVDA	2014-08-07	4.4475	4.4875	4.335	4.365	40769600
NVDA	2014-08-08	4.555	4.775	4.555	4.75	89434800
NVDA	2014-08-11	4.755	4.775	4.7125	4.725	34462400
NVDA	2014-08-12	4.7225	4.75	4.6725	4.725	29615200
NVDA	2014-08-13	4.7325	4.7925	4.7025	4.7525	25659600
NVDA	2014-08-14	4.77	4.77	4.68	4.7	25599200
NVDA	2014-08-15	4.715	4.7875	4.67	4.76	36979600
NVDA	2014-08-18	4.78	4.83	4.7325	4.825	28407600
NVDA	2014-08-19	4.805	4.8675	4.7875	4.8425	24826000
NVDA	2014-08-20	4.825	4.8475	4.8	4.8125	22146800
NVDA	2014-08-21	4.8	4.825	4.76	4.7675	27279600
NVDA	2014-08-22	4.7625	4.81	4.7325	4.77	25122400
NVDA	2014-08-25	4.79	4.8225	4.7675	4.7775	15338000
NVDA	2014-08-26	4.79	4.8725	4.7725	4.8625	26963600
NVDA	2014-08-27	4.8325	4.87	4.8	4.8075	18297200
NVDA	2014-08-28	4.7975	4.8575	4.7825	4.8475	17970400
NVDA	2014-08-29	4.865	4.8725	4.8125	4.8625	20793200
NVDA	2014-09-02	4.875	4.875	4.83	4.875	19263600
NVDA	2014-09-03	4.9	4.9375	4.8675	4.92	25945600
NVDA	2014-09-04	4.9125	5.0375	4.91	5.0075	49183200
NVDA	2014-09-05	5.0025	5.025	4.96	4.9925	25379200
NVDA	2014-09-08	4.9875	4.9975	4.9275	4.9475	31928800
NVDA	2014-09-09	4.925	4.9575	4.88	4.885	19858800
NVDA	2014-09-10	4.9125	4.92	4.8575	4.9025	17237600
NVDA	2014-09-11	4.8675	4.885	4.8	4.8525	25072000
NVDA	2014-09-12	4.8825	4.8825	4.775	4.78	26253600
NVDA	2014-09-15	4.795	4.8025	4.695	4.715	29415200
NVDA	2014-09-16	4.7025	4.81	4.6875	4.785	21993600
NVDA	2014-09-17	4.7725	4.8325	4.75	4.7875	17358400
NVDA	2014-09-18	4.8175	4.865	4.8025	4.86	21960400
NVDA	2014-09-19	4.875	4.88	4.7625	4.77	60131600
NVDA	2014-09-22	4.8675	4.8675	4.7175	4.7225	22146400
NVDA	2014-09-23	4.6975	4.755	4.68	4.7025	19614400
NVDA	2014-09-24	4.7	4.745	4.695	4.73	15959200
NVDA	2014-09-25	4.725	4.7375	4.6175	4.6275	29844000
NVDA	2014-09-26	4.6425	4.6725	4.6225	4.6375	24118800
NVDA	2014-09-29	4.6	4.6625	4.555	4.63	20854000
NVDA	2014-09-30	4.61	4.645	4.5575	4.6125	27720400
NVDA	2014-10-01	4.62	4.6525	4.555	4.5675	35097600
NVDA	2014-10-02	4.56	4.5825	4.4425	4.5475	28899600
NVDA	2014-10-03	4.575	4.6375	4.5575	4.5575	23914000
NVDA	2014-10-06	4.575	4.6125	4.5	4.53	19903200
NVDA	2014-10-07	4.51	4.555	4.4775	4.4825	30189600
NVDA	2014-10-08	4.4775	4.5875	4.4425	4.565	26017200
NVDA	2014-10-09	4.545	4.55	4.44	4.4775	30695600
NVDA	2014-10-10	4.4425	4.4575	4.21	4.2125	69137600
NVDA	2014-10-13	4.24	4.325	4.1925	4.1975	39762800
NVDA	2014-10-14	4.255	4.4125	4.23	4.295	37662000
NVDA	2014-10-15	4.2325	4.3825	4.205	4.36	40442800
NVDA	2014-10-16	4.2825	4.4125	4.2725	4.3625	35111600
NVDA	2014-10-17	4.415	4.465	4.3375	4.355	29071600
NVDA	2014-10-20	4.355	4.4325	4.325	4.3925	20033600
NVDA	2014-10-21	4.425	4.585	4.4125	4.58	35109200
NVDA	2014-10-22	4.5725	4.5875	4.4725	4.4725	23951200
NVDA	2014-10-23	4.55	4.605	4.5175	4.5725	21447600
NVDA	2014-10-24	4.6	4.6475	4.5725	4.62	21015600
NVDA	2014-10-27	4.6175	4.64	4.5675	4.6225	14509200
NVDA	2014-10-28	4.61	4.7375	4.605	4.7325	19258000
NVDA	2014-10-29	4.7125	4.74	4.66	4.7025	16834000
NVDA	2014-10-30	4.69	4.71	4.6125	4.6725	17026000
NVDA	2014-10-31	4.78	4.8875	4.755	4.885	25631600
NVDA	2014-11-03	4.9975	5.015	4.9425	4.9675	30873200
NVDA	2014-11-04	5.0	5.05	4.9175	5.0325	36019600
NVDA	2014-11-05	5.0625	5.065	4.995	5.0325	33565200
NVDA	2014-11-06	5.0425	5.0625	4.965	5.055	39408800
NVDA	2014-11-07	5.1125	5.1725	4.8975	4.9475	45080000
NVDA	2014-11-10	4.9425	5.0375	4.93	5.005	29338800
NVDA	2014-11-11	4.975	5.0025	4.9025	4.945	21299200
NVDA	2014-11-12	4.9275	4.94	4.845	4.9125	20458400
NVDA	2014-11-13	4.93	4.9375	4.8475	4.8875	22532800
NVDA	2014-11-14	4.8925	4.9475	4.845	4.9475	16024800
NVDA	2014-11-17	4.925	4.9775	4.8925	4.925	15873200
NVDA	2014-11-18	4.9275	5.055	4.915	5.0425	20777200
NVDA	2014-11-19	5.025	5.04	4.95	5.0025	24030000
NVDA	2014-11-20	4.9675	5.09	4.9525	5.085	22096800
NVDA	2014-11-21	5.13	5.1375	5.07	5.1125	19897600
NVDA	2014-11-24	5.125	5.1675	5.105	5.145	13600400
NVDA	2014-11-25	5.135	5.18	5.125	5.1425	19024000
NVDA	2014-11-26	5.1125	5.235	5.11	5.23	21926400
NVDA	2014-11-28	5.2475	5.2725	5.2	5.2425	12483200
NVDA	2014-12-01	5.22	5.25	5.1375	5.145	19006000
NVDA	2014-12-02	5.14	5.175	5.0925	5.1525	24595200
NVDA	2014-12-03	5.1775	5.2875	5.1625	5.285	28442400
NVDA	2014-12-04	5.2775	5.2975	5.2025	5.2375	18533200
NVDA	2014-12-05	5.24	5.295	5.2375	5.2675	16568000
NVDA	2014-12-08	5.26	5.3125	5.1575	5.2	22694400
NVDA	2014-12-09	5.1675	5.195	5.09	5.1825	23944800
NVDA	2014-12-10	5.1675	5.1875	5.0625	5.0675	20436400
NVDA	2014-12-11	5.0975	5.1325	5.055	5.065	13565200
NVDA	2014-12-12	4.9975	5.0425	4.9025	4.9075	32396400
NVDA	2014-12-15	4.965	5.055	4.8775	4.8925	25469600
NVDA	2014-12-16	4.8875	4.965	4.835	4.8375	18530800
NVDA	2014-12-17	4.935	5.0425	4.775	5.035	34559600
NVDA	2014-12-18	5.0975	5.1575	5.0075	5.055	22615600
NVDA	2014-12-19	5.09	5.125	5.0425	5.105	32552800
NVDA	2014-12-22	5.1	5.195	5.0825	5.195	14897600
NVDA	2014-12-23	5.235	5.26	5.1575	5.1625	10928000
NVDA	2014-12-24	5.175	5.1825	5.1375	5.1425	4564400
NVDA	2014-12-26	5.1425	5.175	5.13	5.1475	5263600
NVDA	2014-12-29	5.1325	5.175	5.1075	5.14	8294400
NVDA	2014-12-30	5.105	5.13	5.085	5.0925	11212000
NVDA	2014-12-31	5.1	5.1275	4.9975	5.0125	16630000
NVDA	2015-01-02	5.0325	5.07	4.9525	5.0325	11368000
NVDA	2015-01-05	5.0325	5.0475	4.925	4.9475	19795200
NVDA	2015-01-06	4.955	4.96	4.7925	4.7975	19776400
NVDA	2015-01-07	4.8325	4.875	4.77	4.785	32180800
NVDA	2015-01-08	4.84	4.995	4.8375	4.965	28378000
NVDA	2015-01-09	4.9825	5.0225	4.915	4.985	20954000
NVDA	2015-01-12	4.9975	5.0	4.8775	4.9225	19073200
NVDA	2015-01-13	4.96	5.06	4.88	4.915	23672000
NVDA	2015-01-14	4.8625	4.95	4.85	4.935	15526000
NVDA	2015-01-15	4.97	5.0	4.8975	4.9	18893200
NVDA	2015-01-16	4.8925	4.995	4.8775	4.99	18151200
NVDA	2015-01-20	5.025	5.0525	4.9425	5.005	14030800
NVDA	2015-01-21	4.9775	5.0875	4.9425	5.075	14478000
NVDA	2015-01-22	5.085	5.1775	5.0325	5.1625	15971200
NVDA	2015-01-23	5.1675	5.1875	5.125	5.1775	12041600
NVDA	2015-01-26	5.155	5.18	5.1225	5.155	13324000
NVDA	2015-01-27	5.075	5.08	4.8975	4.9075	35794800
NVDA	2015-01-28	4.9675	4.9875	4.825	4.8275	27272800
NVDA	2015-01-29	4.83	4.9725	4.8075	4.945	23534000
NVDA	2015-01-30	4.91	4.9675	4.7925	4.8	29820000
NVDA	2015-02-02	4.83	4.925	4.735	4.905	25960400
NVDA	2015-02-03	4.94	5.0325	4.915	5.0275	18346800
NVDA	2015-02-04	5.0125	5.0975	4.9975	5.04	18151600
NVDA	2015-02-05	5.045	5.125	5.04	5.1225	14044800
NVDA	2015-02-06	5.1175	5.1775	5.0775	5.1	21052400
NVDA	2015-02-09	5.07	5.11	5.0375	5.095	27394400
NVDA	2015-02-10	5.1	5.24	5.0775	5.2375	22620400
NVDA	2015-02-11	5.25	5.25	5.1675	5.2025	32083200
NVDA	2015-02-12	5.5	5.625	5.4675	5.575	67690400
NVDA	2015-02-13	5.5625	5.585	5.4775	5.5775	31008400
NVDA	2015-02-17	5.5675	5.6225	5.5325	5.595	20334000
NVDA	2015-02-18	5.5875	5.5975	5.52	5.53	17094800
NVDA	2015-02-19	5.6	5.61	5.52	5.545	16943200
NVDA	2015-02-20	5.54	5.5875	5.5	5.585	15775200
NVDA	2015-02-23	5.5825	5.5825	5.5125	5.54	12500800
NVDA	2015-02-24	5.54	5.5775	5.49	5.5775	14935600
NVDA	2015-02-25	5.555	5.58	5.51	5.535	12382000
NVDA	2015-02-26	5.54	5.5825	5.505	5.55	15286400
NVDA	2015-02-27	5.535	5.5475	5.495	5.515	15749200
NVDA	2015-03-02	5.5	5.68	5.4925	5.65	30151200
NVDA	2015-03-03	5.6075	5.635	5.5275	5.545	16034400
NVDA	2015-03-04	5.525	5.62	5.5025	5.6075	22684000
NVDA	2015-03-05	5.6075	5.725	5.5925	5.715	32305600
NVDA	2015-03-06	5.6825	5.71	5.6325	5.6375	25739200
NVDA	2015-03-09	5.64	5.695	5.6275	5.6525	22238800
NVDA	2015-03-10	5.6775	5.7875	5.6675	5.75	52721200
NVDA	2015-03-11	5.75	5.825	5.705	5.72	26212000
NVDA	2015-03-12	5.665	5.7075	5.56	5.6675	40697200
NVDA	2015-03-13	5.64	5.69	5.5625	5.675	35928800
NVDA	2015-03-16	5.72	5.7775	5.6825	5.7425	23695600
NVDA	2015-03-17	5.73	5.815	5.69	5.8125	29990000
NVDA	2015-03-18	5.8125	5.8425	5.665	5.7175	41384400
NVDA	2015-03-19	5.7375	5.825	5.695	5.805	31075600
NVDA	2015-03-20	5.8525	5.9025	5.7975	5.8675	46208400
NVDA	2015-03-23	5.6925	5.7675	5.675	5.6775	42601200
NVDA	2015-03-24	5.66	5.7	5.575	5.6	33048000
NVDA	2015-03-25	5.5975	5.5975	5.2425	5.26	54255200
NVDA	2015-03-26	5.1525	5.265	5.115	5.2425	31192000
NVDA	2015-03-27	5.2725	5.365	5.1875	5.345	31828800
NVDA	2015-03-30	5.37	5.395	5.3	5.3675	25325200
NVDA	2015-03-31	5.3525	5.3575	5.2275	5.2325	35727600
NVDA	2015-04-01	5.2525	5.27	5.1625	5.2525	33076800
NVDA	2015-04-02	5.2825	5.2975	5.22	5.265	19220400
NVDA	2015-04-06	5.2425	5.435	5.1875	5.4175	51586400
NVDA	2015-04-07	5.4175	5.525	5.3875	5.465	41396400
NVDA	2015-04-08	5.47	5.525	5.4175	5.505	36643200
NVDA	2015-04-09	5.4625	5.65	5.46	5.6325	37943200
NVDA	2015-04-10	5.6375	5.6925	5.6175	5.69	25872800
NVDA	2015-04-13	5.6775	5.71	5.6125	5.6375	23672400
NVDA	2015-04-14	5.615	5.6375	5.535	5.59	22027600
NVDA	2015-04-15	5.605	5.7	5.5775	5.6575	24356000
NVDA	2015-04-16	5.625	5.6725	5.5825	5.6225	15528400
NVDA	2015-04-17	5.505	5.605	5.5025	5.55	29363600
NVDA	2015-04-20	5.575	5.61	5.5125	5.5225	23162400
NVDA	2015-04-21	5.59	5.59	5.4875	5.515	23045600
NVDA	2015-04-22	5.5475	5.585	5.4625	5.5775	20742000
NVDA	2015-04-23	5.475	5.6075	5.4125	5.555	25938000
NVDA	2015-04-24	5.5525	5.555	5.445	5.5075	24096000
NVDA	2015-04-27	5.525	5.6475	5.4775	5.55	24845600
NVDA	2015-04-28	5.54	5.5975	5.4875	5.5775	23448400
NVDA	2015-04-29	5.5375	5.5925	5.5125	5.535	19515600
NVDA	2015-04-30	5.5075	5.5775	5.495	5.55	21884400
NVDA	2015-05-01	5.595	5.705	5.57	5.6875	25696800
NVDA	2015-05-04	5.6825	5.72	5.635	5.6525	20072000
NVDA	2015-05-05	5.6325	5.64	5.4825	5.5075	29292800
NVDA	2015-05-06	5.5375	5.59	5.4525	5.525	31648400
NVDA	2015-05-07	5.5025	5.64	5.485	5.6225	53456400
NVDA	2015-05-08	5.2525	5.46	5.1225	5.2075	114655200
NVDA	2015-05-11	5.135	5.21	5.095	5.1575	54414400
NVDA	2015-05-12	5.12	5.25	5.1175	5.2075	38880000
NVDA	2015-05-13	5.245	5.285	5.1875	5.2375	30852400
NVDA	2015-05-14	5.2525	5.35	5.24	5.3225	29305200
NVDA	2015-05-15	5.345	5.37	5.2925	5.325	21582400
NVDA	2015-05-18	5.3125	5.35	5.2875	5.3175	32497200
NVDA	2015-05-19	5.3	5.3175	5.25	5.26	25380800
NVDA	2015-05-20	5.2625	5.325	5.255	5.26	19682400
NVDA	2015-05-21	5.2625	5.285	5.2175	5.2225	23969200
NVDA	2015-05-22	5.235	5.255	5.2025	5.215	21259200
NVDA	2015-05-26	5.19	5.225	5.1425	5.1825	25973200
NVDA	2015-05-27	5.2175	5.485	5.2	5.46	43233200
NVDA	2015-05-28	5.46	5.5525	5.45	5.535	32765600
NVDA	2015-05-29	5.535	5.57	5.525	5.5325	33516800
NVDA	2015-06-01	5.5675	5.65	5.5325	5.595	37266000
NVDA	2015-06-02	5.56	5.59	5.48	5.485	22430400
NVDA	2015-06-03	5.5	5.5425	5.415	5.425	25078800
NVDA	2015-06-04	5.3925	5.54	5.3925	5.5225	32371200
NVDA	2015-06-05	5.505	5.59	5.4475	5.565	31332000
NVDA	2015-06-08	5.5475	5.585	5.375	5.4375	34281200
NVDA	2015-06-09	5.4425	5.505	5.4325	5.465	25688800
NVDA	2015-06-10	5.4	5.435	5.3375	5.3675	52946000
NVDA	2015-06-11	5.3675	5.4625	5.3675	5.425	28305200
NVDA	2015-06-12	5.39	5.4225	5.265	5.2775	32372800
NVDA	2015-06-15	5.25	5.2925	5.21	5.2675	30654800
NVDA	2015-06-16	5.2575	5.34	5.205	5.3325	25689200
NVDA	2015-06-17	5.33	5.425	5.3175	5.395	23354400
NVDA	2015-06-18	5.44	5.52	5.425	5.485	29940400
NVDA	2015-06-19	5.485	5.53	5.4175	5.4675	35565600
NVDA	2015-06-22	5.4775	5.5075	5.3625	5.445	51423600
NVDA	2015-06-23	5.455	5.4975	5.2625	5.305	41406400
NVDA	2015-06-24	5.2975	5.325	5.2275	5.2525	25336800
NVDA	2015-06-25	5.2525	5.325	5.2525	5.2925	35046000
NVDA	2015-06-26	5.25	5.255	5.1625	5.185	42129600
NVDA	2015-06-29	5.125	5.1775	5.0225	5.03	39172400
NVDA	2015-06-30	5.06	5.0825	4.9925	5.0275	31591600
NVDA	2015-07-01	5.1525	5.225	5.055	5.1	30289200
NVDA	2015-07-02	5.0975	5.1375	5.0725	5.105	14576400
NVDA	2015-07-06	5.0625	5.1325	5.005	5.0425	21477600
NVDA	2015-07-07	5.0125	5.0325	4.79	4.9475	59425200
NVDA	2015-07-08	4.92	4.95	4.8725	4.9125	33249200
NVDA	2015-07-09	4.99	5.0125	4.8225	4.8525	35758800
NVDA	2015-07-10	4.915	4.9825	4.9025	4.9375	21670800
NVDA	2015-07-13	4.9875	4.9975	4.9375	4.97	21247200
NVDA	2015-07-14	4.9775	4.9825	4.9075	4.9725	24921600
NVDA	2015-07-15	4.96	4.9925	4.8925	4.9375	26573200
NVDA	2015-07-16	4.9675	5.0475	4.95	5.0475	28284800
NVDA	2015-07-17	5.03	5.035	4.9525	5.0175	22037200
NVDA	2015-07-20	5.0175	5.0375	4.9125	4.925	18841200
NVDA	2015-07-21	4.915	5.0175	4.915	4.9475	14972000
NVDA	2015-07-22	4.9125	4.9125	4.7925	4.8525	35647200
NVDA	2015-07-23	4.8625	4.985	4.8525	4.9125	16991600
NVDA	2015-07-24	4.9475	4.9525	4.835	4.855	18884400
NVDA	2015-07-27	4.8125	4.8825	4.7725	4.8275	19242000
NVDA	2015-07-28	4.84	4.965	4.79	4.9325	19830800
NVDA	2015-07-29	4.9225	5.0325	4.9025	4.9925	23268000
NVDA	2015-07-30	4.98	5.055	4.98	5.005	19018000
NVDA	2015-07-31	5.025	5.0275	4.9575	4.9875	21834000
NVDA	2015-08-03	5.0275	5.0775	4.9625	5.0725	39713200
NVDA	2015-08-04	5.055	5.1075	5.035	5.0925	26010000
NVDA	2015-08-05	5.2175	5.2225	5.135	5.145	23462800
NVDA	2015-08-06	5.1325	5.17	5.0275	5.1125	65567600
NVDA	2015-08-07	5.615	5.8425	5.47	5.745	140524800
NVDA	2015-08-10	5.705	5.9875	5.67	5.945	66230400
NVDA	2015-08-11	5.8575	5.9725	5.8575	5.915	43500800
NVDA	2015-08-12	5.82	5.9725	5.82	5.93	38404800
NVDA	2015-08-13	5.9375	5.95	5.865	5.88	27688400
NVDA	2015-08-14	5.875	5.92	5.84	5.885	21465200
NVDA	2015-08-17	5.875	5.875	5.775	5.8475	27388000
NVDA	2015-08-18	5.805	5.845	5.725	5.77	28708400
NVDA	2015-08-19	5.7625	5.8275	5.685	5.7475	24924800
NVDA	2015-08-20	5.6825	5.71	5.5125	5.54	42693200
NVDA	2015-08-21	5.5	5.5925	5.3625	5.3675	38266400
NVDA	2015-08-24	5.0675	5.4575	5.0	5.1775	68228400
NVDA	2015-08-25	5.405	5.425	5.07	5.07	62268400
NVDA	2015-08-26	5.235	5.4575	5.195	5.4525	61497600
NVDA	2015-08-27	5.51	5.66	5.4775	5.6575	46376400
NVDA	2015-08-28	5.6575	5.7175	5.6175	5.6825	32094400
NVDA	2015-08-31	5.655	5.695	5.5975	5.62	21935200
NVDA	2015-09-01	5.4575	5.55	5.35	5.39	35340800
NVDA	2015-09-02	5.5375	5.555	5.445	5.5525	34404400
NVDA	2015-09-03	5.635	5.6625	5.5575	5.5675	26255600
NVDA	2015-09-04	5.4725	5.56	5.435	5.4375	28797200
NVDA	2015-09-08	5.57	5.6925	5.5475	5.67	23844800
NVDA	2015-09-09	5.6875	5.735	5.545	5.5575	28939200
NVDA	2015-09-10	5.525	5.715	5.5	5.645	35707600
NVDA	2015-09-11	5.5825	5.7	5.56	5.6625	30158400
NVDA	2015-09-14	5.69	5.7075	5.6425	5.6725	19246000
NVDA	2015-09-15	5.675	5.765	5.6575	5.735	32797600
NVDA	2015-09-16	5.725	5.8075	5.6825	5.775	17350800
NVDA	2015-09-17	5.875	5.9275	5.815	5.8275	26871200
NVDA	2015-09-18	5.7475	5.8725	5.7125	5.8225	32641200
NVDA	2015-09-21	5.83	5.895	5.8	5.8825	28184000
NVDA	2015-09-22	5.755	5.795	5.6925	5.7225	22835600
NVDA	2015-09-23	5.7275	5.785	5.705	5.75	16163200
NVDA	2015-09-24	5.715	5.92	5.625	5.86	38244000
NVDA	2015-09-25	5.9325	6.0175	5.845	5.9025	36969200
NVDA	2015-09-28	5.9025	5.94	5.7875	5.825	39558400
NVDA	2015-09-29	5.8875	5.9375	5.805	5.9275	38073600
NVDA	2015-09-30	5.9825	6.17	5.9475	6.1625	55638000
NVDA	2015-10-01	6.1625	6.18	5.8675	6.0425	48929600
NVDA	2015-10-02	6.01	6.2	5.9475	6.2	38614400
NVDA	2015-10-05	6.24	6.4325	6.2075	6.355	48202400
NVDA	2015-10-06	6.2875	6.465	6.2625	6.4375	45321600
NVDA	2015-10-07	6.4525	6.57	6.3475	6.505	31015200
NVDA	2015-10-08	6.4775	6.56	6.3675	6.5425	46006800
NVDA	2015-10-09	6.5075	6.57	6.395	6.5175	42324800
NVDA	2015-10-12	6.525	6.625	6.4775	6.5875	22758800
NVDA	2015-10-13	6.535	6.64	6.5125	6.6	29844400
NVDA	2015-10-14	6.6075	6.9475	6.6	6.84	61214800
NVDA	2015-10-15	6.8525	6.9975	6.7825	6.8575	52604800
NVDA	2015-10-16	6.88	7.03	6.8625	6.965	44839600
NVDA	2015-10-19	6.9875	7.02	6.8725	6.9525	29471200
NVDA	2015-10-20	6.9225	6.975	6.87	6.9425	26482400
NVDA	2015-10-21	6.985	7.0275	6.84	6.8525	38628000
NVDA	2015-10-22	6.9325	7.1225	6.9225	7.1	30688400
NVDA	2015-10-23	7.1625	7.195	7.055	7.1475	38177600
NVDA	2015-10-26	7.1525	7.17	7.05	7.115	24743600
NVDA	2015-10-27	7.08	7.155	7.075	7.11	20826800
NVDA	2015-10-28	7.155	7.1675	7.05	7.1675	21703600
NVDA	2015-10-29	7.0525	7.125	6.9075	6.92	32716800
NVDA	2015-10-30	6.995	7.1425	6.9425	7.0925	30116000
NVDA	2015-11-02	7.115	7.1825	7.0725	7.175	19008800
NVDA	2015-11-03	7.1325	7.1725	7.045	7.125	37676800
NVDA	2015-11-04	7.105	7.1575	6.975	7.0075	44226400
NVDA	2015-11-05	7.0425	7.0625	6.9075	6.9275	47880000
NVDA	2015-11-06	7.6125	7.985	7.455	7.8875	117227200
NVDA	2015-11-09	7.81	7.875	7.7425	7.8525	49256800
NVDA	2015-11-10	7.75	7.7925	7.5375	7.7025	55226000
NVDA	2015-11-11	7.7075	7.7625	7.6	7.6275	61989600
NVDA	2015-11-12	7.61	7.68	7.5675	7.6	29108000
NVDA	2015-11-13	7.6075	7.64	7.4125	7.45	29294000
NVDA	2015-11-16	7.5475	7.605	7.4875	7.6	34428000
NVDA	2015-11-17	7.62	7.665	7.5675	7.6	25704800
NVDA	2015-11-18	7.6025	7.7675	7.52	7.7575	35021600
NVDA	2015-11-19	7.785	7.8575	7.7225	7.78	25407200
NVDA	2015-11-20	7.8375	7.8925	7.79	7.8475	23974400
NVDA	2015-11-23	7.9125	7.9125	7.7025	7.73	24255200
NVDA	2015-11-24	7.73	7.86	7.695	7.7925	19542800
NVDA	2015-11-25	7.7775	7.87	7.755	7.7825	13830000
NVDA	2015-11-27	7.7975	7.8725	7.7575	7.8475	8699600
NVDA	2015-11-30	7.855	7.965	7.8475	7.93	32724400
NVDA	2015-12-01	8.0	8.195	7.9925	8.1875	40949600
NVDA	2015-12-02	8.2	8.285	8.1075	8.125	29424000
NVDA	2015-12-03	8.19	8.275	8.0675	8.1075	24665600
NVDA	2015-12-04	8.1075	8.4525	8.1075	8.4375	45875600
NVDA	2015-12-07	8.435	8.435	8.2525	8.2775	33358800
NVDA	2015-12-08	8.175	8.425	8.1225	8.39	31448800
NVDA	2015-12-09	8.3875	8.4375	8.0925	8.1775	37267600
NVDA	2015-12-10	8.2025	8.29	8.175	8.245	23659600
NVDA	2015-12-11	8.1625	8.22	8.105	8.1225	22732000
NVDA	2015-12-14	8.13	8.1875	8.045	8.1425	27589200
NVDA	2015-12-15	8.235	8.3	8.19	8.2425	30729600
NVDA	2015-12-16	8.26	8.32	8.1875	8.2925	23635600
NVDA	2015-12-17	8.305	8.39	8.1625	8.1675	25416000
NVDA	2015-12-18	8.11	8.1925	8.025	8.035	39589600
NVDA	2015-12-21	8.1225	8.2325	8.05	8.225	28421600
NVDA	2015-12-22	8.25	8.315	8.1825	8.2325	13001200
NVDA	2015-12-23	8.245	8.2975	8.23	8.265	12252400
NVDA	2015-12-24	8.24	8.3125	8.2275	8.2925	5244800
NVDA	2015-12-28	8.205	8.285	8.09	8.285	14202400
NVDA	2015-12-29	8.29	8.445	8.2675	8.42	20366000
NVDA	2015-12-30	8.4125	8.485	8.345	8.3475	18034400
NVDA	2015-12-31	8.335	8.3725	8.24	8.24	14852800
NVDA	2016-01-04	8.0725	8.145	8.01	8.0925	35807600
NVDA	2016-01-05	8.245	8.36	8.125	8.2225	49027200
NVDA	2016-01-06	8.0875	8.125	7.79	7.8825	44934400
NVDA	2016-01-07	7.685	7.7375	7.47	7.57	64530400
NVDA	2016-01-08	7.6675	7.675	7.3925	7.4075	39847200
NVDA	2016-01-11	7.415	7.4725	7.2875	7.42	40937200
NVDA	2016-01-12	7.5525	7.655	7.4925	7.545	46935600
NVDA	2016-01-13	7.6025	7.6525	7.3075	7.315	48167200
NVDA	2016-01-14	7.165	7.25	6.955	7.1675	60023600
NVDA	2016-01-15	6.88	6.9625	6.66	6.7775	84145200
NVDA	2016-01-19	6.9175	7.1125	6.805	6.8325	45714000
NVDA	2016-01-20	6.7025	6.9575	6.6125	6.87	48118000
NVDA	2016-01-21	6.945	7.0575	6.8025	6.95	48145600
NVDA	2016-01-22	7.0825	7.16	7.0675	7.1125	25799600
NVDA	2016-01-25	7.11	7.1925	7.09	7.105	27072800
NVDA	2016-01-26	7.12	7.205	7.0475	7.175	22794400
NVDA	2016-01-27	7.165	7.1875	6.955	7.09	23170000
NVDA	2016-01-28	7.1475	7.1725	6.875	7.0125	27677600
NVDA	2016-01-29	7.0725	7.3375	7.045	7.3225	31050400
NVDA	2016-02-01	7.315	7.3625	7.2525	7.325	28988400
NVDA	2016-02-02	7.25	7.2875	6.965	7.015	34190800
NVDA	2016-02-03	7.07	7.1125	6.8875	7.05	32677200
NVDA	2016-02-04	7.06	7.2125	6.9825	7.0525	34814000
NVDA	2016-02-05	7.005	7.0825	6.5875	6.6075	60042800
NVDA	2016-02-08	6.5075	6.54	6.2125	6.305	60885200
NVDA	2016-02-09	6.23	6.6375	6.2	6.3725	42537200
NVDA	2016-02-10	6.4125	6.5975	6.3225	6.3575	33580000
NVDA	2016-02-11	6.195	6.39	6.195	6.325	34014400
NVDA	2016-02-12	6.425	6.445	6.1875	6.4325	34081600
NVDA	2016-02-16	6.525	6.7575	6.505	6.7475	48535200
NVDA	2016-02-17	6.8325	6.98	6.805	6.915	77146800
NVDA	2016-02-18	7.4825	7.745	7.475	7.51	106866000
NVDA	2016-02-19	7.47	7.6775	7.4125	7.61	52562800
NVDA	2016-02-22	7.72	7.9675	7.705	7.88	44966800
NVDA	2016-02-23	7.8175	7.975	7.78	7.9	36938000
NVDA	2016-02-24	7.8675	7.9675	7.65	7.955	33685200
NVDA	2016-02-25	7.985	8.0125	7.83	7.9725	34961600
NVDA	2016-02-26	8.01	8.03	7.84	7.92	36196400
NVDA	2016-02-29	7.9025	8.005	7.835	7.84	32334400
NVDA	2016-03-01	7.86	8.1875	7.8475	8.1875	34870000
NVDA	2016-03-02	8.1425	8.265	8.1275	8.235	23381200
NVDA	2016-03-03	8.225	8.26	8.0525	8.1625	30200400
NVDA	2016-03-04	8.225	8.2325	8.075	8.1375	17530400
NVDA	2016-03-07	8.0925	8.1475	7.98	8.085	23996800
NVDA	2016-03-08	8.0025	8.05	7.9125	7.9375	27494000
NVDA	2016-03-09	8.0075	8.02	7.83	7.9325	22278800
NVDA	2016-03-10	7.98	8.025	7.76	7.92	28608400
NVDA	2016-03-11	8.0375	8.0575	7.9425	8.055	27740000
NVDA	2016-03-14	8.0175	8.1075	7.98	8.075	19031200
NVDA	2016-03-15	8.0325	8.085	7.8925	8.035	22621600
NVDA	2016-03-16	7.975	8.3025	7.9375	8.275	36364400
NVDA	2016-03-17	8.245	8.285	8.0925	8.205	35368000
NVDA	2016-03-18	8.3025	8.5625	8.25	8.4525	54551200
NVDA	2016-03-21	8.3775	8.48	8.2875	8.4775	33778000
NVDA	2016-03-22	8.45	8.5225	8.3575	8.4625	24201200
NVDA	2016-03-23	8.5	8.67	8.4625	8.6075	42900800
NVDA	2016-03-24	8.53	8.635	8.5025	8.62	24495600
NVDA	2016-03-28	8.605	8.745	8.595	8.7075	26538800
NVDA	2016-03-29	8.67	8.8675	8.65	8.8475	26181200
NVDA	2016-03-30	8.88	9.0625	8.875	8.94	37670000
NVDA	2016-03-31	8.98	9.0	8.8375	8.9075	37988400
NVDA	2016-04-01	8.8525	9.0425	8.785	9.0375	34829200
NVDA	2016-04-04	9.1125	9.16	8.915	8.95	39394000
NVDA	2016-04-05	8.87	9.02	8.835	8.9375	33956800
NVDA	2016-04-06	8.825	8.955	8.6575	8.95	45337600
NVDA	2016-04-07	8.8925	8.9725	8.82	8.8575	37810400
NVDA	2016-04-08	8.93	8.9875	8.8275	8.915	25593600
NVDA	2016-04-11	8.9675	9.1175	8.94	8.97	38752400
NVDA	2016-04-12	9.0	9.0125	8.785	8.96	29276400
NVDA	2016-04-13	9.0	9.1875	9.0	9.185	35071600
NVDA	2016-04-14	9.16	9.25	9.1225	9.21	41656400
NVDA	2016-04-15	9.2075	9.365	9.1775	9.2825	43697200
NVDA	2016-04-18	9.265	9.265	9.1525	9.2425	30732000
NVDA	2016-04-19	9.2775	9.295	9.02	9.0775	30915200
NVDA	2016-04-20	9.0625	9.1675	9.0525	9.1125	20017200
NVDA	2016-04-21	9.115	9.1575	9.0625	9.1025	17828000
NVDA	2016-04-22	9.1325	9.195	9.0375	9.0675	22354000
NVDA	2016-04-25	9.07	9.1625	9.045	9.1125	19197200
NVDA	2016-04-26	9.1675	9.2725	9.08	9.12	21453600
NVDA	2016-04-27	9.0975	9.3325	9.08	9.3275	35239600
NVDA	2016-04-28	9.27	9.325	9.0275	9.05	38122400
NVDA	2016-04-29	9.0125	9.0325	8.785	8.8825	32190400
NVDA	2016-05-02	8.9675	9.055	8.925	9.0	25607600
NVDA	2016-05-03	8.8975	8.935	8.815	8.8925	22402400
NVDA	2016-05-04	8.785	8.7925	8.6	8.69	52576400
NVDA	2016-05-05	8.7625	8.845	8.6775	8.7425	24688400
NVDA	2016-05-06	8.7275	8.855	8.71	8.8325	18324000
NVDA	2016-05-09	8.855	8.8925	8.7475	8.82	33333600
NVDA	2016-05-10	8.875	9.005	8.79	8.99	26967600
NVDA	2016-05-11	9.0175	9.115	8.9675	9.015	32817600
NVDA	2016-05-12	9.08	9.12	8.7325	8.8925	67054000
NVDA	2016-05-13	9.7975	10.25	9.75	10.245	211025600
NVDA	2016-05-16	10.1675	10.7	10.135	10.5475	97303200
NVDA	2016-05-17	10.5	10.645	10.365	10.57	62839200
NVDA	2016-05-18	10.5	10.9625	10.5	10.84	54107200
NVDA	2016-05-19	10.7975	10.965	10.7825	10.8875	39888000
NVDA	2016-05-20	10.955	11.1275	10.9375	11.0825	39108400
NVDA	2016-05-23	11.13	11.1725	11.0325	11.1	41363600
NVDA	2016-05-24	11.105	11.375	11.075	11.34	41578800
NVDA	2016-05-25	11.375	11.4225	11.2025	11.2925	45807600
NVDA	2016-05-26	11.3125	11.495	11.28	11.4125	30996400
NVDA	2016-05-27	11.425	11.4925	11.3875	11.475	27741600
NVDA	2016-05-31	11.525	11.705	11.5175	11.68	41252400
NVDA	2016-06-01	11.625	11.815	11.59	11.7025	38713200
NVDA	2016-06-02	11.765	11.885	11.65	11.785	32920800
NVDA	2016-06-03	11.67	11.685	11.415	11.62	46107600
NVDA	2016-06-06	11.65	11.74	11.5	11.56	32251200
NVDA	2016-06-07	11.63	11.695	11.5775	11.5825	19340000
NVDA	2016-06-08	11.585	11.6275	11.45	11.545	23461600
NVDA	2016-06-09	11.505	11.8625	11.48	11.845	47216800
NVDA	2016-06-10	11.705	11.81	11.535	11.55	40002400
NVDA	2016-06-13	11.5625	11.925	11.5625	11.6975	47558800
NVDA	2016-06-14	11.67	11.775	11.54	11.72	29834400
NVDA	2016-06-15	11.8175	11.9425	11.6875	11.84	30103600
NVDA	2016-06-16	11.7525	11.9075	11.6375	11.8875	24645600
NVDA	2016-06-17	11.9025	11.905	11.6325	11.68	47100000
NVDA	2016-06-20	11.8675	12.0425	11.86	11.89	29376800
NVDA	2016-06-21	11.94	11.9725	11.8	11.8175	21250800
NVDA	2016-06-22	11.8425	11.92	11.7875	11.8075	20262000
NVDA	2016-06-23	11.92	12.135	11.9125	12.1225	29788000
NVDA	2016-06-24	11.625	11.84	11.325	11.4325	101768400
NVDA	2016-06-27	11.3375	11.425	11.1425	11.31	44908800
NVDA	2016-06-28	11.525	11.5375	11.3175	11.475	38192000
NVDA	2016-06-29	11.575	11.7525	11.545	11.6625	31893200
NVDA	2016-06-30	11.6825	11.825	11.5875	11.7525	43094000
NVDA	2016-07-01	11.6875	11.84	11.625	11.665	21848800
NVDA	2016-07-05	11.6	11.8575	11.5075	11.8375	37108400
NVDA	2016-07-06	11.755	11.9825	11.695	11.9125	27310400
NVDA	2016-07-07	11.9925	12.265	11.9375	12.2225	39540000
NVDA	2016-07-08	12.3525	12.7725	12.305	12.7125	48193200
NVDA	2016-07-11	12.895	13.1	12.88	13.005	44877600
NVDA	2016-07-12	13.15	13.32	12.985	13.2	43676000
NVDA	2016-07-13	13.225	13.3	13.175	13.195	32460400
NVDA	2016-07-14	13.265	13.45	13.155	13.33	31689200
NVDA	2016-07-15	13.16	13.235	12.96	13.175	42861600
NVDA	2016-07-18	13.3375	13.3575	13.1925	13.2425	25299200
NVDA	2016-07-19	13.235	13.4325	13.21	13.38	38265200
NVDA	2016-07-20	13.425	13.6275	13.37	13.555	29646000
NVDA	2016-07-21	13.525	13.5675	13.26	13.305	36130800
NVDA	2016-07-22	13.3525	13.6675	13.255	13.6675	31576800
NVDA	2016-07-25	13.75	13.9525	13.69	13.92	31252800
NVDA	2016-07-26	14.0425	14.23	14.0225	14.1575	51450800
NVDA	2016-07-27	14.28	14.305	13.93	14.015	44667600
NVDA	2016-07-28	14.0475	14.15	14.0025	14.045	22191600
NVDA	2016-07-29	14.0975	14.3125	13.845	14.275	40958800
NVDA	2016-08-01	14.335	14.3875	14.09	14.1825	30112000
NVDA	2016-08-02	14.25	14.2575	13.875	14.01	28274800
NVDA	2016-08-03	13.9925	14.075	13.915	14.0475	29982800
NVDA	2016-08-04	14.115	14.3725	14.0875	14.3075	27271200
NVDA	2016-08-05	14.4725	14.5575	14.4025	14.55	37158800
NVDA	2016-08-08	14.75	14.785	14.53	14.685	30506400
NVDA	2016-08-09	14.7575	14.865	14.685	14.7225	37234400
NVDA	2016-08-10	14.8525	14.875	14.58	14.6275	37574000
NVDA	2016-08-11	14.705	14.9875	14.675	14.925	68106400
NVDA	2016-08-12	15.475	15.845	15.1575	15.76	142574400
NVDA	2016-08-15	15.7775	15.875	15.5325	15.745	57330400
NVDA	2016-08-16	15.7225	15.7475	15.6025	15.65	28765200
NVDA	2016-08-17	15.65	15.685	15.165	15.2875	59521200
NVDA	2016-08-18	15.265	15.55	15.205	15.525	33168400
NVDA	2016-08-19	15.5175	15.6825	15.45	15.565	29156000
NVDA	2016-08-22	15.6125	15.6525	15.4275	15.63	24474800
NVDA	2016-08-23	15.76	15.83	15.6825	15.7275	33976400
NVDA	2016-08-24	15.7825	15.79	15.4125	15.485	29844800
NVDA	2016-08-25	15.49	15.4975	15.19	15.3825	40603200
NVDA	2016-08-26	15.4225	15.595	15.3	15.5075	30002400
NVDA	2016-08-29	15.57	15.6325	15.4725	15.4975	27465200
NVDA	2016-08-30	15.4775	15.56	15.365	15.4075	28554400
NVDA	2016-08-31	15.4375	15.48	15.29	15.335	38854400
NVDA	2016-09-01	15.3475	15.845	15.335	15.7875	42849200
NVDA	2016-09-02	15.82	15.8375	15.455	15.6325	32314800
NVDA	2016-09-06	15.6875	15.78	15.6075	15.78	30681200
NVDA	2016-09-07	15.73	15.8075	15.4575	15.5475	39798800
NVDA	2016-09-08	15.5325	15.685	15.355	15.66	31580800
NVDA	2016-09-09	15.4875	15.575	14.75	14.88	69776000
NVDA	2016-09-12	14.6825	15.2175	14.33	15.1875	59826000
NVDA	2016-09-13	15.15	15.325	14.8825	14.9675	47176800
NVDA	2016-09-14	15.0025	15.15	14.8775	15.1	31904800
NVDA	2016-09-15	15.125	15.69	15.09	15.6725	51521200
NVDA	2016-09-16	15.7275	15.8125	15.53	15.71	90244400
NVDA	2016-09-19	15.875	16.315001	15.8025	15.9175	41712800
NVDA	2016-09-20	16.1	16.1	15.685	15.7725	33111200
NVDA	2016-09-21	15.82	16.245001	15.8175	16.215	33621200
NVDA	2016-09-22	16.309999	16.360001	16.1625	16.254999	30873200
NVDA	2016-09-23	16.275	16.3225	16.165001	16.237499	27613200
NVDA	2016-09-26	16.0525	16.15	15.8825	16.084999	23004000
NVDA	2016-09-27	16.022499	16.66	16.014999	16.635	40275200
NVDA	2016-09-28	16.66	16.7075	16.4825	16.695	31978800
NVDA	2016-09-29	16.6675	16.9025	16.512501	16.85	33668400
NVDA	2016-09-30	16.942499	17.297501	16.842501	17.129999	42993200
NVDA	2016-10-03	17.129999	17.377501	17.0825	17.112499	24259600
NVDA	2016-10-04	17.137501	17.424999	16.9475	17.075001	28162400
NVDA	2016-10-05	17.219999	17.395	17.004999	17.057501	30544000
NVDA	2016-10-06	16.852501	16.9575	16.565001	16.834999	36021200
NVDA	2016-10-07	16.9475	16.9925	16.665001	16.7125	28626000
NVDA	2016-10-10	16.799999	16.889999	16.6175	16.775	28787600
NVDA	2016-10-11	16.719999	16.745001	16.405001	16.532499	38854000
NVDA	2016-10-12	16.465	16.695	16.327499	16.6075	41992000
NVDA	2016-10-13	16.4125	16.450001	15.925	16.3375	39011600
NVDA	2016-10-14	16.5375	16.65	16.4	16.497499	33063600
NVDA	2016-10-17	16.495001	16.65	16.379999	16.4025	19532800
NVDA	2016-10-18	16.629999	16.747499	16.5625	16.6525	26937200
NVDA	2016-10-19	16.540001	16.695	16.455	16.6175	19906000
NVDA	2016-10-20	16.8125	16.987499	16.575001	16.932501	31208400
NVDA	2016-10-21	16.872499	16.915001	16.725	16.885	27950800
NVDA	2016-10-24	17.0	17.6975	16.997499	17.6775	33983600
NVDA	2016-10-25	17.647499	18.075001	17.5625	17.967501	39746000
NVDA	2016-10-26	17.817499	18.237499	17.799999	18.040001	33379200
NVDA	2016-10-27	18.1775	18.2125	17.5975	17.67	38866400
NVDA	2016-10-28	17.754999	18.025	17.6075	17.639999	29085600
NVDA	2016-10-31	17.6975	17.907499	17.6875	17.790001	25238800
NVDA	2016-11-01	17.855	17.952499	17.0725	17.262501	47322400
NVDA	2016-11-02	17.395	17.629999	17.16	17.190001	29584800
NVDA	2016-11-03	17.27	17.285	16.66	16.99	30966400
NVDA	2016-11-04	16.877501	17.182501	16.645	16.8925	32878000
NVDA	2016-11-07	17.387501	17.93	17.375	17.817499	48758000
NVDA	2016-11-08	17.885	17.942499	17.625	17.790001	42988400
NVDA	2016-11-09	17.307501	17.725	17.18	17.49	45653200
NVDA	2016-11-10	17.872499	17.875	16.690001	16.942499	86928000
NVDA	2016-11-11	19.877501	22.192499	19.625	21.9925	217534400
NVDA	2016-11-14	22.022499	22.047501	20.905001	20.91	134879600
NVDA	2016-11-15	21.0725	21.862499	20.9825	21.547501	62609200
NVDA	2016-11-16	21.834999	23.139999	21.5875	22.907499	98798400
NVDA	2016-11-17	23.077499	23.6975	22.6625	23.0975	83298800
NVDA	2016-11-18	23.0975	23.5825	22.950001	23.34	57606000
NVDA	2016-11-21	23.522499	23.5875	23.1	23.245001	43643600
NVDA	2016-11-22	23.325001	23.434999	23.094999	23.4125	33036800
NVDA	2016-11-23	23.43	23.8125	23.192499	23.4925	44323600
NVDA	2016-11-25	23.605	23.775	23.352501	23.540001	19556400
NVDA	2016-11-28	23.467501	23.684999	23.4	23.5275	27873600
NVDA	2016-11-29	23.5	23.610001	23.1325	23.3125	44456800
NVDA	2016-11-30	23.4	23.540001	23.025	23.049999	44050000
NVDA	2016-12-01	23.025	23.0425	21.192499	21.91	103552400
NVDA	2016-12-02	21.5625	22.200001	21.280001	22.112499	47829200
NVDA	2016-12-05	22.497499	23.1525	22.25	22.969999	60228400
NVDA	2016-12-06	23.0525	23.432501	22.8925	23.3475	49879600
NVDA	2016-12-07	23.209999	23.825001	23.025	23.7675	48080400
NVDA	2016-12-08	23.797501	24.155001	23.262501	23.370001	38154400
NVDA	2016-12-09	23.549999	23.567499	22.6775	22.955	38231200
NVDA	2016-12-12	22.4625	22.487499	21.885	22.397499	60133200
NVDA	2016-12-13	22.522499	23.0725	22.512501	22.7925	38779600
NVDA	2016-12-14	23.135	24.2775	22.8925	24.112499	98398000
NVDA	2016-12-15	24.225	24.985001	24.15	24.6775	74654800
NVDA	2016-12-16	24.9575	25.174999	24.432501	25.102501	108952800
NVDA	2016-12-19	24.924999	25.612499	24.75	25.407499	74465600
NVDA	2016-12-20	26.145	26.532499	26.030001	26.2925	84805600
NVDA	2016-12-21	26.41	26.487499	25.9275	26.4575	57613600
NVDA	2016-12-22	26.705	27.217501	26.6325	26.7775	71861200
NVDA	2016-12-23	26.594999	27.459999	26.567499	27.445	64769200
NVDA	2016-12-27	28.014999	29.34	27.805	29.33	119427200
NVDA	2016-12-28	29.9	29.9825	27.172501	27.3125	229576400
NVDA	2016-12-29	26.225	27.872499	25.700001	27.8575	217536800
NVDA	2016-12-30	27.8375	27.98	26.575001	26.684999	121293200
NVDA	2017-01-03	26.1	26.592501	24.844999	25.502501	150199600
NVDA	2017-01-04	25.85	26.375	25.3825	26.0975	119922000
NVDA	2017-01-05	26.1325	26.455	25.262501	25.434999	98429600
NVDA	2017-01-06	25.7125	26.0625	25.299999	25.775	82285600
NVDA	2017-01-09	25.875	27.0	25.875	26.82	91624800
NVDA	2017-01-10	26.952499	27.297501	26.407499	26.6175	88092000
NVDA	2017-01-11	26.5	26.549999	26.0375	26.290001	52566400
NVDA	2017-01-12	26.057501	26.174999	25.405001	25.860001	62561600
NVDA	2017-01-13	25.9	26.25	25.764999	25.8575	45782000
NVDA	2017-01-17	25.75	25.799999	25.1425	25.2775	58061200
NVDA	2017-01-18	25.059999	25.807501	24.7775	25.737499	65442400
NVDA	2017-01-19	25.7675	26.615	25.745001	26.290001	64487200
NVDA	2017-01-20	26.52	26.700001	25.780001	26.002501	49202400
NVDA	2017-01-23	25.950001	26.475	25.924999	26.272499	36990400
NVDA	2017-01-24	26.375	26.895	26.225	26.8325	42805200
NVDA	2017-01-25	27.262501	27.325001	26.5825	26.9475	52276000
NVDA	2017-01-26	26.975	27.487499	26.674999	27.4125	45880000
NVDA	2017-01-27	27.4825	27.9725	27.2125	27.942499	47199600
NVDA	2017-01-30	27.73	27.752501	26.977501	27.504999	49600400
NVDA	2017-01-31	27.237499	27.512501	27.049999	27.295	36275600
NVDA	2017-02-01	27.645	28.530001	27.465	28.487499	59000400
NVDA	2017-02-02	28.325001	28.934999	28.014999	28.8475	48324000
NVDA	2017-02-03	28.862499	28.975	28.475	28.594999	37274400
NVDA	2017-02-06	28.5	29.3325	28.5	29.327499	50676800
NVDA	2017-02-07	29.674999	30.23	29.475	29.782499	74622400
NVDA	2017-02-08	29.6	29.827499	29.094999	29.6525	44958000
NVDA	2017-02-09	29.715	29.764999	28.9	29.094999	84256800
NVDA	2017-02-10	29.9825	30.174999	28.15	28.405001	165109200
NVDA	2017-02-13	28.3475	28.495001	27.049999	27.094999	118072400
NVDA	2017-02-14	26.997499	27.5375	26.5725	27.195	85063200
NVDA	2017-02-15	27.225	27.450001	26.940001	27.25	37302000
NVDA	2017-02-16	27.3475	27.360001	26.415001	26.8125	64717600
NVDA	2017-02-17	26.674999	26.852501	26.1975	26.807501	56374000
NVDA	2017-02-21	27.057501	27.807501	27.055	27.7675	55195200
NVDA	2017-02-22	27.855	27.950001	27.497499	27.690001	43377200
NVDA	2017-02-23	26.375	26.5975	24.92	25.122499	159288800
NVDA	2017-02-24	24.2675	25.5	23.924999	25.365	102990400
NVDA	2017-02-27	25.549999	26.254999	25.389999	26.102501	71540000
NVDA	2017-02-28	26.200001	26.299999	25.195	25.370001	62536000
NVDA	2017-03-01	25.9475	26.092501	25.2775	25.6975	50480400
NVDA	2017-03-02	25.567499	25.709999	24.7225	24.75	75433200
NVDA	2017-03-03	24.6425	24.692499	24.055	24.6075	86469200
NVDA	2017-03-06	24.24	24.525	23.7925	24.4175	88356800
NVDA	2017-03-07	24.4175	24.8825	24.2875	24.684999	60340000
NVDA	2017-03-08	25.174999	25.325001	24.6175	24.639999	63871200
NVDA	2017-03-09	24.477501	24.862499	24.35	24.635	47806000
NVDA	2017-03-10	24.9025	25.022499	24.594999	24.780001	49974000
NVDA	2017-03-13	24.885	25.5625	24.877501	25.4625	77413600
NVDA	2017-03-14	25.592501	25.6875	25.1175	25.445	52201600
NVDA	2017-03-15	25.5625	25.747499	25.08	25.637501	61503600
NVDA	2017-03-16	25.745001	25.9575	25.602501	25.952499	52310000
NVDA	2017-03-17	26.129999	26.530001	25.952499	26.5175	111968800
NVDA	2017-03-20	26.695	27.4025	26.532499	27.362499	74856800
NVDA	2017-03-21	27.1875	27.49	26.397499	26.477501	91348400
NVDA	2017-03-22	26.365	27.065001	26.325001	27.0175	61676400
NVDA	2017-03-23	26.9375	27.139999	26.674999	26.772499	53394000
NVDA	2017-03-24	27.2425	27.3225	26.605	26.8675	43950000
NVDA	2017-03-27	26.395	27.102501	25.895	27.0625	50664400
NVDA	2017-03-28	27.075001	27.2225	26.817499	26.922501	43244400
NVDA	2017-03-29	26.997499	27.122499	26.8125	26.834999	34999200
NVDA	2017-03-30	26.907499	27.5	26.85	27.35	52553200
NVDA	2017-03-31	27.252501	27.4725	27.1	27.2325	44080800
NVDA	2017-04-03	27.237499	27.4125	26.855	27.094999	44523200
NVDA	2017-04-04	25.85	26.105	25.084999	25.195	127128000
NVDA	2017-04-05	25.004999	25.592501	24.875	25.0075	74704800
NVDA	2017-04-06	25.059999	25.3125	24.602501	25.190001	63512000
NVDA	2017-04-07	25.254999	25.432501	24.93	25.0825	42906800
NVDA	2017-04-10	25.09	25.157499	24.4	24.442499	75633200
NVDA	2017-04-11	24.137501	24.725	24.0875	24.530001	61814800
NVDA	2017-04-12	24.530001	24.674999	24.275	24.327499	41409200
NVDA	2017-04-13	24.0825	24.3025	23.872499	23.872499	50689200
NVDA	2017-04-17	24.002501	24.809999	23.950001	24.807501	49729200
NVDA	2017-04-18	24.6625	24.885	24.4	24.8225	37011600
NVDA	2017-04-19	25.0	25.245001	24.852501	24.92	38082800
NVDA	2017-04-20	25.067499	25.362499	24.852501	25.315001	40401600
NVDA	2017-04-21	25.209999	25.4475	25.09	25.42	34189600
NVDA	2017-04-24	25.74	25.870001	25.5275	25.737499	37182000
NVDA	2017-04-25	25.885	26.3325	25.6675	26.184999	38844000
NVDA	2017-04-26	26.3225	26.3475	25.985001	26.004999	32700400
NVDA	2017-04-27	26.08	26.495001	25.897499	26.41	31970000
NVDA	2017-04-28	26.34	26.41	26.0175	26.075001	34824800
NVDA	2017-05-01	26.184999	26.7125	26.112499	26.66	30773200
NVDA	2017-05-02	26.387501	26.4	25.639999	25.870001	62997200
NVDA	2017-05-03	25.799999	26.16	25.65	26.0625	33690400
NVDA	2017-05-04	26.125	26.237499	25.8825	25.9625	20978800
NVDA	2017-05-05	25.844999	26.0375	25.6875	25.965	22842800
NVDA	2017-05-08	26.084999	26.1	25.577499	25.692499	36524000
NVDA	2017-05-09	25.75	26.2325	25.665001	25.735001	84767200
NVDA	2017-05-10	28.5725	30.455	28.504999	30.3225	212909600
NVDA	2017-05-11	30.012501	32.607498	29.977501	31.625	193979200
NVDA	2017-05-12	31.657499	32.400002	31.445	31.9725	96262000
NVDA	2017-05-15	32.389999	33.602501	32.345001	33.577499	108754000
NVDA	2017-05-16	34.095001	34.360001	33.34	34.202499	112070000
NVDA	2017-05-17	33.525002	33.715	31.887501	31.93	127136800
NVDA	2017-05-18	32.375	33.357498	31.762501	33.267502	115603200
NVDA	2017-05-19	34.2575	34.555	33.805	34.0	101837200
NVDA	2017-05-22	34.442501	34.869999	34.3325	34.724998	83660800
NVDA	2017-05-23	34.924999	34.947498	33.927502	34.2575	68124800
NVDA	2017-05-24	35.240002	35.267502	34.52	34.642502	81599600
NVDA	2017-05-25	35.0	35.0075	34.110001	34.564999	60822800
NVDA	2017-05-26	34.482498	36.32	34.2775	35.459999	77914000
NVDA	2017-05-30	35.924999	36.572498	35.762501	36.217499	98965200
NVDA	2017-05-31	36.672501	36.75	35.512501	36.087502	88731600
NVDA	2017-06-01	36.247501	36.2575	35.630001	36.09	50334000
NVDA	2017-06-02	36.060001	36.325001	35.849998	35.91	48745600
NVDA	2017-06-05	35.744999	37.1325	35.627499	37.002499	81737600
NVDA	2017-06-06	36.955002	37.422501	36.700001	36.834999	75872800
NVDA	2017-06-07	37.0825	37.470001	36.924999	37.279999	61261200
NVDA	2017-06-08	38.365002	40.0	37.947498	39.985001	116174400
NVDA	2017-06-09	41.185001	42.125	35.6875	37.400002	369292800
NVDA	2017-06-12	36.470001	37.924999	35.5275	37.4925	169753200
NVDA	2017-06-13	38.599998	38.692501	36.412498	37.849998	167250400
NVDA	2017-06-14	37.880001	38.514999	37.125	37.93	118464000
NVDA	2017-06-15	36.740002	38.400002	36.625	38.092499	96382400
NVDA	2017-06-16	38.189999	38.674999	37.560001	37.904999	92496000
NVDA	2017-06-19	38.352501	39.3825	38.314999	39.330002	77817600
NVDA	2017-06-20	39.7575	40.435001	39.23	39.272499	109544400
NVDA	2017-06-21	39.552502	39.904999	38.924999	39.8675	68265200
NVDA	2017-06-22	39.950001	40.084999	39.349998	39.592499	46913200
NVDA	2017-06-23	39.669998	39.830002	38.305	38.4575	108858800
NVDA	2017-06-26	38.790001	39.150002	37.0825	38.037498	106396000
NVDA	2017-06-27	37.860001	37.947498	36.587502	36.645	99949200
NVDA	2017-06-28	37.330002	37.985001	36.4375	37.9375	99494800
NVDA	2017-06-29	37.650002	37.68	36.02	36.669998	106442400
NVDA	2017-06-30	36.845001	36.982498	35.875	36.139999	73106000
NVDA	2017-07-03	36.262501	36.412498	34.645	34.8325	70907200
NVDA	2017-07-05	35.474998	36.055	35.282501	35.762501	82018800
NVDA	2017-07-06	35.467499	36.345001	34.939999	35.869999	74628400
NVDA	2017-07-07	36.445	36.875	36.212502	36.689999	65497200
NVDA	2017-07-10	37.435001	38.5	37.169998	38.424999	95849200
NVDA	2017-07-11	38.462502	39.047501	38.037498	38.970001	75795600
NVDA	2017-07-12	39.575001	40.75	39.139999	40.627499	114520800
NVDA	2017-07-13	40.75	41.575001	39.6875	40.157501	136913200
NVDA	2017-07-14	40.322498	41.252499	40.252499	41.237499	94194800
NVDA	2017-07-17	41.5825	41.875	40.4375	41.0625	93079200
NVDA	2017-07-18	40.445	41.637501	40.325001	41.490002	77664000
NVDA	2017-07-19	41.5825	41.849998	41.1525	41.275002	68704400
NVDA	2017-07-20	41.482498	41.877499	40.977501	41.875	69959600
NVDA	2017-07-21	41.6675	42.325001	41.522499	42.025002	64833200
NVDA	2017-07-24	42.0975	42.195	41.43	41.537498	65252400
NVDA	2017-07-25	41.305	41.482498	40.895	41.337502	49655600
NVDA	2017-07-26	41.919998	42.482498	41.462502	41.814999	64040400
NVDA	2017-07-27	42.067501	42.185001	39.389999	40.435001	78285600
NVDA	2017-07-28	40.072498	41.345001	39.82	41.0975	51334800
NVDA	2017-07-31	41.235001	41.599998	40.154999	40.627499	55967200
NVDA	2017-08-01	40.532501	41.139999	40.25	41.122501	43138400
NVDA	2017-08-02	41.4375	41.477501	40.317501	41.0975	47844400
NVDA	2017-08-03	41.092499	41.657501	40.919998	41.619999	44242000
NVDA	2017-08-04	41.849998	42.517502	41.619999	41.802502	58909600
NVDA	2017-08-07	42.0975	43.092499	42.0	43.087502	71741200
NVDA	2017-08-08	43.4725	43.639999	42.177502	42.575001	75533600
NVDA	2017-08-09	42.107498	43.052502	41.9175	43.0275	53078400
NVDA	2017-08-10	43.040001	43.165001	41.0825	41.185001	132808800
NVDA	2017-08-11	39.285	39.75	38.227501	38.990002	149719600
NVDA	2017-08-14	39.9175	42.137501	39.799999	42.099998	127902000
NVDA	2017-08-15	42.1525	42.4175	41.397499	41.744999	76453200
NVDA	2017-08-16	41.897499	42.134998	40.959999	41.287498	59663200
NVDA	2017-08-17	41.202499	41.375	40.345001	40.3675	52544400
NVDA	2017-08-18	40.9175	41.09	39.91	40.375	60120400
NVDA	2017-08-21	40.622501	40.737499	39.342499	39.787498	62367200
NVDA	2017-08-22	40.122501	40.697498	39.927502	40.637501	45045600
NVDA	2017-08-23	40.299999	41.5625	40.212502	41.450001	57952000
NVDA	2017-08-24	41.775002	41.82	41.029999	41.297501	46970000
NVDA	2017-08-25	41.5425	41.645	40.887501	40.952499	35720000
NVDA	2017-08-28	41.145	41.275002	40.5825	41.2425	38949600
NVDA	2017-08-29	40.647499	41.395	40.564999	41.174999	32409600
NVDA	2017-08-30	41.375	41.532501	41.067501	41.419998	38440000
NVDA	2017-08-31	41.625	42.400002	41.549999	42.360001	61268400
NVDA	2017-09-01	42.487499	42.974998	42.400002	42.615002	44543200
NVDA	2017-09-05	42.095001	42.145	40.889999	41.477501	69536400
NVDA	2017-09-06	41.810001	41.950001	41.099998	41.452499	39767200
NVDA	2017-09-07	41.622501	41.9725	41.237499	41.645	35286800
NVDA	2017-09-08	41.5275	41.677502	40.677502	40.922501	49885600
NVDA	2017-09-11	41.384998	42.357498	41.330002	42.25	56744400
NVDA	2017-09-12	42.5	42.5	41.7425	42.4025	41148800
NVDA	2017-09-13	42.147499	42.884998	41.82	42.592499	58096000
NVDA	2017-09-14	42.197498	43.139999	41.950001	42.349998	51371200
NVDA	2017-09-15	43.215	45.0275	43.162498	45.0275	136479200
NVDA	2017-09-18	46.285	47.799999	46.215	46.887501	168446000
NVDA	2017-09-19	46.377499	47.462502	46.154999	46.837502	87428000
NVDA	2017-09-20	46.875	47.355	46.052502	46.459999	72492000
NVDA	2017-09-21	45.41	45.674999	44.4025	45.189999	107560000
NVDA	2017-09-22	45.075001	45.577499	44.650002	44.75	49123200
NVDA	2017-09-25	44.4375	44.450001	42.540001	42.75	87458000
NVDA	2017-09-26	44.112499	44.669998	42.587502	42.990002	112562000
NVDA	2017-09-27	43.904999	44.067501	43.1875	43.932499	71372000
NVDA	2017-09-28	44.005001	44.044998	43.439999	43.919998	43524400
NVDA	2017-09-29	44.77	44.932499	44.3125	44.692501	61909200
NVDA	2017-10-02	45.200001	45.494999	44.25	44.75	50348000
NVDA	2017-10-03	44.8125	45.145	44.395	44.842499	39033200
NVDA	2017-10-04	44.904999	45.442501	44.535	45.217499	42784800
NVDA	2017-10-05	45.465	45.5	44.889999	45.192501	43736400
NVDA	2017-10-06	44.912498	45.459999	44.75	45.325001	31880000
NVDA	2017-10-09	45.697498	46.682499	45.5075	46.3475	56349200
NVDA	2017-10-10	47.857498	48.237499	46.814999	47.232498	97487600
NVDA	2017-10-11	47.400002	47.75	46.935001	47.735001	52950800
NVDA	2017-10-12	47.77	48.272499	47.482498	47.7575	52829200
NVDA	2017-10-13	48.387501	48.75	47.912498	48.647499	62872800
NVDA	2017-10-16	48.950001	49.512501	48.310001	49.482498	57664000
NVDA	2017-10-17	49.272499	49.724998	49.087502	49.4375	47859600
NVDA	2017-10-18	49.5275	49.535	48.330002	49.395	56731600
NVDA	2017-10-19	48.610001	49.5	48.112499	49.450001	57077200
NVDA	2017-10-20	49.622501	49.897499	49.134998	49.224998	45162000
NVDA	2017-10-23	49.445	49.712502	48.950001	49.154999	42869600
NVDA	2017-10-24	49.247501	49.6875	48.985001	49.669998	40724400
NVDA	2017-10-25	49.27	49.805	47.7925	48.415001	82816000
NVDA	2017-10-26	48.695	49.040001	48.452499	48.922501	32274400
NVDA	2017-10-27	49.450001	50.467499	49.1875	50.465	57219200
NVDA	2017-10-30	50.465	51.522499	50.305	50.959999	50405600
NVDA	2017-10-31	51.282501	51.9725	51.224998	51.702499	41190800
NVDA	2017-11-01	52.337502	52.4925	51.150002	51.799999	50257600
NVDA	2017-11-02	51.5	51.952499	50.912498	51.485001	34230800
NVDA	2017-11-03	51.799999	52.172501	51.334999	52.172501	35364000
NVDA	2017-11-06	51.799999	52.494999	51.674999	52.407501	38994400
NVDA	2017-11-07	52.637501	53.224998	52.514999	53.0075	42770000
NVDA	2017-11-08	52.962502	53.0	51.810001	52.290001	52298800
NVDA	2017-11-09	51.317501	51.5825	50.092499	51.330002	97856400
NVDA	2017-11-10	53.27	54.6675	52.907501	54.035	125325600
NVDA	2017-11-13	54.035	54.2925	53.002499	53.157501	58237600
NVDA	2017-11-14	53.25	53.700001	52.807499	53.544998	52929200
NVDA	2017-11-15	52.987499	53.0	51.950001	52.494999	50194800
NVDA	2017-11-16	53.244999	53.549999	52.8125	52.9025	44176800
NVDA	2017-11-17	53.48	53.837502	52.6875	52.84	51566400
NVDA	2017-11-20	52.997501	53.642502	52.625	53.52	39610000
NVDA	2017-11-21	53.922501	54.130001	53.599998	54.012501	39917600
NVDA	2017-11-22	54.25	54.25	53.4025	53.732498	35664000
NVDA	2017-11-24	53.897499	54.25	53.650002	54.240002	18075200
NVDA	2017-11-27	54.327499	54.34	53.502499	53.535	42289600
NVDA	2017-11-28	53.587502	53.682499	52.060001	52.677502	51275200
NVDA	2017-11-29	52.502499	52.529999	47.807499	49.105	139678800
NVDA	2017-11-30	49.799999	50.669998	49.162498	50.177502	82376800
NVDA	2017-12-01	49.827499	50.032501	48.1175	49.419998	81154800
NVDA	2017-12-04	50.012501	50.075001	46.125	46.665001	124084400
NVDA	2017-12-05	45.599998	48.174999	45.145	46.935001	98148800
NVDA	2017-12-06	46.424999	47.535	46.209999	47.314999	46703200
NVDA	2017-12-07	47.990002	48.400002	47.529999	47.997501	54260000
NVDA	2017-12-08	48.502499	48.695	47.787498	47.872501	46687600
NVDA	2017-12-11	48.014999	48.695	47.855	48.665001	37274800
NVDA	2017-12-12	48.224998	48.459999	47.4725	47.709999	45501600
NVDA	2017-12-13	48.125	48.137501	46.470001	46.544998	55428000
NVDA	2017-12-14	46.48	47.334999	46.150002	46.6175	43816400
NVDA	2017-12-15	47.0625	48.095001	46.404999	47.889999	67003600
NVDA	2017-12-18	48.299999	49.505001	48.0	49.474998	47770400
NVDA	2017-12-19	49.380001	49.432499	48.740002	49.0275	37310000
NVDA	2017-12-20	49.424999	49.517502	48.637501	49.200001	28882000
NVDA	2017-12-21	49.235001	49.487499	48.887501	48.9725	30090400
NVDA	2017-12-22	48.599998	48.912498	47.8125	48.817501	46627600
NVDA	2017-12-26	48.2575	49.4375	47.955002	49.360001	35508000
NVDA	2017-12-27	49.224998	49.9925	49.077499	49.2925	32948800
NVDA	2017-12-28	49.532501	49.845001	49.287498	49.349998	24024800
NVDA	2017-12-29	49.615002	49.615002	48.375	48.375	27996400
NVDA	2018-01-02	48.945	49.875	48.625	49.837502	35561600
NVDA	2018-01-03	51.025002	53.424999	50.9375	53.1175	91470400
NVDA	2018-01-04	53.939999	54.512501	53.172501	53.397499	58326800
NVDA	2018-01-05	53.547501	54.227501	52.77	53.849998	58012400
NVDA	2018-01-08	55.099998	56.25	54.645	55.5	88121600
NVDA	2018-01-09	55.555	55.955002	54.66	55.485001	49700000
NVDA	2018-01-10	54.549999	55.955002	54.0	55.919998	58266400
NVDA	2018-01-11	56.25	56.567501	55.802502	56.02	40603200
NVDA	2018-01-12	55.900002	56.247501	55.334999	55.744999	35991600
NVDA	2018-01-16	56.012501	56.877499	54.172501	55.0275	70234800
NVDA	2018-01-17	55.174999	56.279999	54.224998	56.18	53840800
NVDA	2018-01-18	55.985001	56.66	55.669998	56.110001	40863200
NVDA	2018-01-19	57.022499	57.772499	56.75	57.5275	60938000
NVDA	2018-01-22	57.607498	58.439999	57.025002	58.422501	55094400
NVDA	2018-01-23	58.962502	59.9575	58.775002	59.727501	47522800
NVDA	2018-01-24	59.759998	60.122501	58.387501	58.950001	57997200
NVDA	2018-01-25	59.5	59.9375	58.9375	59.087502	40988400
NVDA	2018-01-26	59.529999	60.834999	59.400002	60.8325	51635600
NVDA	2018-01-29	60.685001	62.0275	60.1525	61.712502	45511600
NVDA	2018-01-30	60.2775	61.605	59.602501	60.68	57083200
NVDA	2018-01-31	61.442501	62.317501	61.112499	61.450001	47857600
NVDA	2018-02-01	59.630001	61.724998	59.514999	60.125	51922400
NVDA	2018-02-02	59.25	59.4925	57.7925	58.380001	71846400
NVDA	2018-02-05	56.75	58.307499	51.25	53.424999	116520400
NVDA	2018-02-06	51.099998	56.424999	51.0	56.395	111480000
NVDA	2018-02-07	57.395	58.7425	56.674999	57.200001	80293200
NVDA	2018-02-08	58.470001	58.805	54.377499	54.380001	114400000
NVDA	2018-02-09	59.5625	59.7225	54.380001	58.02	167460400
NVDA	2018-02-12	58.84	58.869999	56.2575	57.0075	109317200
NVDA	2018-02-13	56.639999	58.625	56.3125	58.157501	62552400
NVDA	2018-02-14	57.75	60.647499	57.637501	60.355	74498800
NVDA	2018-02-15	61.197498	62.092499	60.380001	61.625	69890000
NVDA	2018-02-16	61.349998	62.5	60.8675	60.959999	63765600
NVDA	2018-02-20	61.1875	62.967499	61.150002	62.27	68624000
NVDA	2018-02-21	62.922501	62.9925	60.34	60.377499	89229200
NVDA	2018-02-22	60.682499	61.407501	59.875	60.537498	53436400
NVDA	2018-02-23	61.142502	61.482498	60.630001	61.482498	41530000
NVDA	2018-02-26	61.950001	61.994999	61.014999	61.645	46931200
NVDA	2018-02-27	61.375	62.227501	61.282501	61.514999	45543600
NVDA	2018-02-28	61.625	62.025002	60.3825	60.5	52311600
NVDA	2018-03-01	60.477501	61.022499	57.029999	58.052502	104012000
NVDA	2018-03-02	56.965	59.200001	55.462502	59.134998	91342800
NVDA	2018-03-05	58.627499	59.3125	57.380001	58.912498	62077600
NVDA	2018-03-06	59.775002	60.735001	59.34	60.540001	63680800
NVDA	2018-03-07	59.5	60.987499	59.487499	60.459999	58120800
NVDA	2018-03-08	60.737499	60.737499	59.8475	60.294998	41191200
NVDA	2018-03-09	60.775002	61.462502	60.612499	61.3325	50552400
NVDA	2018-03-12	61.75	63.25	61.6675	62.439999	60506000
NVDA	2018-03-13	62.872501	63.625	61.509998	61.927502	61977200
NVDA	2018-03-14	62.362499	62.637501	61.555	62.185001	50549600
NVDA	2018-03-15	62.322498	63.154999	61.91	62.334999	40195200
NVDA	2018-03-16	62.5	62.8125	62.119999	62.619999	39945600
NVDA	2018-03-19	62.044998	62.337502	59.25	60.25	71377200
NVDA	2018-03-20	60.279999	62.787498	60.279999	62.395	55469600
NVDA	2018-03-21	62.330002	63.0	61.8325	62.139999	43868800
NVDA	2018-03-22	61.5	61.970001	60.084999	60.462502	55119600
NVDA	2018-03-23	60.599998	60.625	58.130001	58.2425	73562000
NVDA	2018-03-26	59.5	61.1325	58.974998	61.119999	61142400
NVDA	2018-03-27	61.9375	62.5	54.962502	56.380001	140900000
NVDA	2018-03-28	56.032501	57.3475	54.25	55.337502	94590400
NVDA	2018-03-29	56.0275	58.875	55.174999	57.897499	91662800
NVDA	2018-04-02	57.185001	58.662498	54.375	55.262501	92209200
NVDA	2018-04-03	56.950001	57.587502	55.337502	56.337502	66743200
NVDA	2018-04-04	53.752499	56.665001	53.5	56.560001	78916800
NVDA	2018-04-05	57.150002	57.282501	54.622501	55.345001	70124000
NVDA	2018-04-06	54.307499	55.400002	53.267502	53.5625	66298800
NVDA	2018-04-09	54.200001	55.4925	53.650002	53.852501	49952400
NVDA	2018-04-10	56.18	57.25	55.602501	56.977501	76167600
NVDA	2018-04-11	56.827499	57.244999	56.23	56.560001	46024400
NVDA	2018-04-12	57.5	58.830002	57.052502	58.650002	59392000
NVDA	2018-04-13	59.2925	59.377499	57.387501	57.875	50303600
NVDA	2018-04-16	57.942501	58.209999	56.919998	57.872501	35079200
NVDA	2018-04-17	58.400002	59.599998	57.837502	59.384998	44722400
NVDA	2018-04-18	58.875	59.8125	58.192501	59.092499	39136400
NVDA	2018-04-19	57.9375	58.275002	56.700001	57.259998	47199600
NVDA	2018-04-20	57.172501	58.025002	56.862499	57.177502	38620000
NVDA	2018-04-23	57.357498	57.875	55.7075	55.970001	42750800
NVDA	2018-04-24	56.23	57.200001	54.639999	55.299999	41459600
NVDA	2018-04-25	55.0	55.395	52.575001	54.165001	58849200
NVDA	2018-04-26	55.799999	56.387501	55.1325	56.305	37582400
NVDA	2018-04-27	57.375	57.575001	56.154999	56.5825	40084800
NVDA	2018-04-30	56.747501	57.25	56.029999	56.224998	32784400
NVDA	2018-05-01	56.142502	56.8125	55.549999	56.785	25378800
NVDA	2018-05-02	56.75	57.200001	56.3125	56.577499	26824800
NVDA	2018-05-03	56.900002	58.512501	56.442501	58.247501	44314400
NVDA	2018-05-04	57.9575	59.797501	57.782501	59.764999	40066000
NVDA	2018-05-07	60.822498	62.747501	60.7225	62.169998	68761600
NVDA	2018-05-08	62.172501	62.627499	61.677502	62.599998	50661600
NVDA	2018-05-09	62.802502	63.967499	62.5275	63.945	59676000
NVDA	2018-05-10	64.480003	65.125	64.300003	65.032501	99408000
NVDA	2018-05-11	63.195	64.947502	62.634998	63.6325	121445600
NVDA	2018-05-14	64.017502	64.622498	63.599998	63.84	52314000
NVDA	2018-05-15	63.197498	63.224998	60.375	61.389999	96352800
NVDA	2018-05-16	61.0	62.130001	60.627499	61.502499	55382800
NVDA	2018-05-17	61.52	62.875	61.357498	61.927502	51978400
NVDA	2018-05-18	62.452499	63.092499	61.435001	61.485001	48371600
NVDA	2018-05-21	62.470001	62.5075	60.122501	61.060001	64062400
NVDA	2018-05-22	61.195	61.450001	60.0625	60.674999	51826400
NVDA	2018-05-23	60.07	61.897499	60.0625	61.884998	44295600
NVDA	2018-05-24	61.8475	62.349998	61.310001	61.922501	43737200
NVDA	2018-05-25	62.049999	62.485001	61.689999	62.32	29211200
NVDA	2018-05-29	62.137501	62.834999	61.674999	62.147499	35268400
NVDA	2018-05-30	62.487499	63.334999	62.237499	63.247501	39099600
NVDA	2018-05-31	62.924999	63.799999	62.817501	63.047501	49386800
NVDA	2018-06-01	63.5	64.467499	63.412498	64.404999	42196800
NVDA	2018-06-04	64.75	66.434998	64.425003	66.212502	64202400
NVDA	2018-06-05	66.245003	66.647499	65.792503	66.267502	39171200
NVDA	2018-06-06	65.357498	66.32	65.192497	66.287498	37135600
NVDA	2018-06-07	66.25	66.370003	64.8125	65.724998	36944800
NVDA	2018-06-08	64.989998	66.0	64.800003	65.57	36045600
NVDA	2018-06-11	65.442497	65.862503	65.025002	65.154999	26537200
NVDA	2018-06-12	65.422501	65.767502	64.915001	65.644997	31916000
NVDA	2018-06-13	65.660004	66.417503	65.5075	65.599998	33820800
NVDA	2018-06-14	66.055	67.300003	65.904999	66.727501	43001600
NVDA	2018-06-15	66.150002	66.870003	65.837502	66.315002	43226000
NVDA	2018-06-18	65.870003	66.449997	65.595001	66.272499	35626800
NVDA	2018-06-19	65.230003	65.910004	63.755001	65.042503	59493200
NVDA	2018-06-20	65.457497	66.112503	65.07	65.577499	36978000
NVDA	2018-06-21	65.900002	66.084999	64.199997	64.277496	35951600
NVDA	2018-06-22	64.487503	64.622498	62.5825	62.737499	43416000
NVDA	2018-06-25	61.662498	61.700001	58.884998	59.779999	66581600
NVDA	2018-06-26	60.924999	61.412498	59.977501	60.497501	47888400
NVDA	2018-06-27	60.9375	61.607498	58.875	58.93	45389200
NVDA	2018-06-28	58.830002	60.334999	58.752499	60.215	33801200
NVDA	2018-06-29	60.872501	61.0	59.212502	59.224998	39230000
NVDA	2018-07-02	58.522499	60.5975	58.314999	60.560001	35757200
NVDA	2018-07-03	60.91	60.970001	59.125	59.209999	22273200
NVDA	2018-07-05	59.767502	60.732498	59.375	60.682499	30621600
NVDA	2018-07-06	60.435001	61.9175	60.220001	61.8325	29635200
NVDA	2018-07-09	62.5825	62.68	61.517502	62.3125	30388000
NVDA	2018-07-10	62.4375	63.535	62.029999	63.3125	36001600
NVDA	2018-07-11	62.375	62.724998	61.775002	61.8825	36750800
NVDA	2018-07-12	62.34	63.2925	62.240002	62.807499	34550800
NVDA	2018-07-13	62.994999	62.994999	61.904999	62.330002	24698800
NVDA	2018-07-16	62.049999	62.584999	61.924999	62.049999	19703600
NVDA	2018-07-17	61.552502	63.575001	61.294998	63.422501	36213600
NVDA	2018-07-18	63.3475	63.487499	62.41	62.924999	27764000
NVDA	2018-07-19	62.735001	63.3475	62.5825	63.0075	23575200
NVDA	2018-07-20	62.982498	63.375	62.612499	62.7225	22235200
NVDA	2018-07-23	62.455002	62.4725	60.82	62.352501	30158400
NVDA	2018-07-24	62.837502	63.712502	62.0	62.177502	35462000
NVDA	2018-07-25	62.272499	63.095001	61.6875	62.967499	31911200
NVDA	2018-07-26	62.764999	64.082497	62.595001	63.709999	32512400
NVDA	2018-07-27	64.080002	64.150002	62.459999	63.005001	29542000
NVDA	2018-07-30	63.147499	63.2075	60.68	61.032501	34034000
NVDA	2018-07-31	60.927502	61.970001	60.535	61.215	28398800
NVDA	2018-08-01	61.532501	62.09	60.9725	61.6175	28355600
NVDA	2018-08-02	60.897499	62.695	60.302502	62.654999	26966800
NVDA	2018-08-03	62.9025	63.264999	62.732498	63.025002	21428800
NVDA	2018-08-06	62.897499	63.5425	62.427502	63.5075	20750800
NVDA	2018-08-07	64.0	64.425003	63.73	64.237503	25813200
NVDA	2018-08-08	64.25	65.059998	63.897499	64.605003	26210000
NVDA	2018-08-09	64.785004	64.8125	64.037498	64.114998	20428000
NVDA	2018-08-10	63.287498	64.025002	63.174999	63.697498	25639600
NVDA	2018-08-13	63.785	65.25	63.767502	64.029999	37520800
NVDA	2018-08-14	65.095001	65.5	64.254997	65.357498	46622000
NVDA	2018-08-15	65.567497	65.910004	63.974998	64.769997	59113600
NVDA	2018-08-16	65.474998	65.5	63.752499	64.360001	80126000
NVDA	2018-08-17	63.235001	63.2425	60.932499	61.205002	114318800
NVDA	2018-08-20	60.794998	63.299999	59.68	61.959999	85438800
NVDA	2018-08-21	62.125	63.375	61.924999	63.330002	67398800
NVDA	2018-08-22	63.0	65.754997	62.965	65.705002	74985600
NVDA	2018-08-23	65.315002	67.370003	65.175003	66.709999	72068400
NVDA	2018-08-24	66.794998	68.202499	66.75	68.055	53151200
NVDA	2018-08-27	68.355003	69.724998	68.037498	68.974998	50577600
NVDA	2018-08-28	68.915001	69.144997	67.3825	68.595001	47538400
NVDA	2018-08-29	68.480003	69.875	68.269997	69.622498	42010800
NVDA	2018-08-30	69.307503	70.43	69.080002	69.452499	34660800
NVDA	2018-08-31	69.25	70.300003	69.150002	70.169998	30659200
NVDA	2018-09-04	70.037498	71.305	69.75	70.925003	39172000
NVDA	2018-09-05	70.747498	71.105003	68.787498	69.605003	39315600
NVDA	2018-09-06	69.440002	69.464996	67.847504	68.18	32279600
NVDA	2018-09-07	67.25	69.232498	66.797501	67.964996	29542000
NVDA	2018-09-10	68.192497	68.982498	67.75	68.682503	22014000
NVDA	2018-09-11	68.214996	69.099998	68.004997	68.199997	24311200
NVDA	2018-09-12	67.797501	67.995003	65.480003	67.050003	41909200
NVDA	2018-09-13	67.714996	68.75	67.540001	67.834999	30553600
NVDA	2018-09-14	68.747498	69.775002	68.375	69.107498	38693600
NVDA	2018-09-17	68.849998	69.345001	68.287498	68.482498	20552800
NVDA	2018-09-18	68.522499	69.559998	67.6875	67.754997	29952000
NVDA	2018-09-19	67.567497	68.175003	67.0625	67.995003	22486000
NVDA	2018-09-20	66.762497	67.190002	66.025002	66.57	43058400
NVDA	2018-09-21	66.690002	67.150002	65.527496	65.862503	43512800
NVDA	2018-09-24	65.550003	66.459999	64.669998	66.425003	29391200
NVDA	2018-09-25	67.092499	67.355003	66.227501	67.102501	28038800
NVDA	2018-09-26	67.152496	67.559998	66.57	66.730003	26854800
NVDA	2018-09-27	67.084999	67.300003	66.532501	66.849998	21442800
NVDA	2018-09-28	68.182503	70.480003	67.900002	70.254997	70939600
NVDA	2018-10-01	71.040001	73.014999	70.650002	72.339996	62206000
NVDA	2018-10-02	72.0625	73.190002	71.394997	71.620003	38396400
NVDA	2018-10-03	72.330002	72.404999	70.6325	71.682503	32055200
NVDA	2018-10-04	71.317497	71.5625	69.044998	69.822502	39122000
NVDA	2018-10-05	69.572502	70.199997	66.885002	67.464996	42663600
NVDA	2018-10-08	66.625	67.790001	65.019997	66.442497	40861200
NVDA	2018-10-09	66.235001	67.190002	65.699997	66.385002	27350000
NVDA	2018-10-10	65.315002	65.777496	61.400002	61.422501	68494000
NVDA	2018-10-11	60.5425	61.889999	58.564999	58.782501	72543600
NVDA	2018-10-12	61.377499	62.384998	59.912498	61.634998	60823600
NVDA	2018-10-15	61.5	61.5	58.834999	58.845001	44976000
NVDA	2018-10-16	59.982498	61.57	59.485001	61.4575	40871200
NVDA	2018-10-17	62.084999	62.470001	60.27	60.764999	32966800
NVDA	2018-10-18	61.465	61.852501	59.272499	59.8825	52402000
NVDA	2018-10-19	60.439999	60.637501	56.924999	57.2925	61360800
NVDA	2018-10-22	57.82	58.830002	56.767502	57.805	36884400
NVDA	2018-10-23	55.107498	56.047501	54.177502	55.264999	62643600
NVDA	2018-10-24	54.877499	55.3475	49.712502	49.852501	88428800
NVDA	2018-10-25	48.8675	52.4375	48.419998	51.959999	95172000
NVDA	2018-10-26	49.577499	51.209999	48.279999	49.572498	66478400
NVDA	2018-10-29	50.997501	51.032501	44.002499	46.404999	75801600
NVDA	2018-10-30	46.637501	50.849998	46.404999	50.75	80719200
NVDA	2018-10-31	52.412498	53.147499	51.002499	52.7075	74577200
NVDA	2018-11-01	53.075001	54.622501	51.797501	54.5275	56652800
NVDA	2018-11-02	54.432499	55.5	52.552502	53.73	45296000
NVDA	2018-11-05	53.5975	53.8325	51.32	52.942501	37933200
NVDA	2018-11-06	52.862499	53.712502	52.389999	52.764999	29901200
NVDA	2018-11-07	53.4375	54.352501	52.794998	53.447498	48381200
NVDA	2018-11-08	52.849998	52.857498	50.9575	51.497501	51135200
NVDA	2018-11-09	50.599998	52.330002	50.259998	51.4175	41324000
NVDA	2018-11-12	50.494999	50.717499	47.165001	47.384998	61711600
NVDA	2018-11-13	48.372501	51.052502	48.310001	49.827499	64471200
NVDA	2018-11-14	51.575001	51.720001	48.2075	49.297501	52658000
NVDA	2018-11-15	49.237499	51.325001	48.875	50.5975	84070800
NVDA	2018-11-16	40.830002	42.665001	40.4025	41.107498	196352000
NVDA	2018-11-19	40.447498	40.455002	36.157501	36.174999	169782000
NVDA	2018-11-20	33.514999	38.564999	33.327499	37.27	169203200
NVDA	2018-11-21	38.654999	38.825001	35.9025	36.177502	102549600
NVDA	2018-11-23	35.827499	37.397499	35.697498	36.25	41196800
NVDA	2018-11-26	37.4725	38.3675	36.639999	38.262501	81483200
NVDA	2018-11-27	38.0	39.252499	37.637501	38.432499	73806000
NVDA	2018-11-28	39.619999	40.07	38.282501	40.017502	80452400
NVDA	2018-11-29	40.0	40.375	39.035	39.34	54917200
NVDA	2018-11-30	39.4375	40.965	38.93	40.857498	72956400
NVDA	2018-12-03	43.150002	43.669998	41.834999	42.509998	89080400
NVDA	2018-12-04	42.060001	42.110001	39.125	39.2775	81211200
NVDA	2018-12-06	37.860001	39.622501	37.702499	39.572498	69230800
NVDA	2018-12-07	39.615002	39.717499	36.404999	36.9025	68167600
NVDA	2018-12-10	36.450001	38.215	36.412498	37.965	62947200
NVDA	2018-12-11	38.889999	38.9725	36.25	37.047501	67191200
NVDA	2018-12-12	37.105	38.195	36.205002	37.224998	65413600
NVDA	2018-12-13	37.697498	38.345001	36.860001	37.2225	47138400
NVDA	2018-12-14	36.802502	37.647499	36.375	36.612499	47182000
NVDA	2018-12-17	36.310001	37.037498	35.310001	35.895	66286800
NVDA	2018-12-18	36.337502	37.5825	36.0625	36.735001	56437200
NVDA	2018-12-19	36.395	36.935001	34.107498	34.627499	74536400
NVDA	2018-12-20	34.5425	35.450001	33.172501	33.775002	74958800
NVDA	2018-12-21	34.0425	34.375	32.115002	32.392502	86374000
NVDA	2018-12-24	31.622499	32.494999	31.125	31.77	46384000
NVDA	2018-12-26	32.235001	33.285	31.115	33.275002	69510000
NVDA	2018-12-27	32.747501	33.095001	31.295	32.7925	63704400
NVDA	2018-12-28	33.0	34.3475	32.577499	33.412498	62872800
NVDA	2018-12-31	33.849998	34.177502	33.064999	33.375	46514000
NVDA	2019-01-02	32.66	34.619999	32.512501	34.055	50875200
NVDA	2019-01-03	33.447498	33.790001	31.922501	31.997499	70555200
NVDA	2019-01-04	32.735001	34.432499	32.424999	34.047501	58562000
NVDA	2019-01-07	34.625	36.2225	34.107498	35.849998	70916000
NVDA	2019-01-08	36.672501	36.695	34.224998	34.9575	78601600
NVDA	2019-01-09	35.474998	36.122501	34.965	35.645	61726000
NVDA	2019-01-10	35.450001	36.395	34.84	36.307499	52315600
NVDA	2019-01-11	36.0825	37.4375	35.802502	37.2075	87476400
NVDA	2019-01-14	36.68	37.865002	36.442501	37.610001	73016800
NVDA	2019-01-15	37.939999	38.337502	37.282501	37.467499	61701200
NVDA	2019-01-16	37.7425	38.075001	37.154999	37.209999	47010400
NVDA	2019-01-17	36.877499	38.3325	36.602501	37.93	49343600
NVDA	2019-01-18	38.432499	39.494999	37.912498	39.232498	65133600
NVDA	2019-01-22	38.927502	39.044998	36.887501	37.192501	66155200
NVDA	2019-01-23	37.75	38.645	37.0075	37.322498	59102000
NVDA	2019-01-24	38.174999	39.637501	38.127499	39.459999	70897200
NVDA	2019-01-25	38.860001	40.220001	37.825001	40.037498	115457200
NVDA	2019-01-28	34.137501	35.41	32.75	34.502499	251152800
NVDA	2019-01-29	34.037498	34.525002	32.752499	32.900002	115393200
NVDA	2019-01-30	33.6675	34.4925	32.865002	34.3475	97422800
NVDA	2019-01-31	34.314999	36.297501	34.095001	35.9375	84285200
NVDA	2019-02-01	36.125	36.697498	35.645	36.182499	62504800
NVDA	2019-02-04	36.342499	37.669998	36.119999	37.294998	52859200
NVDA	2019-02-05	37.415001	37.857498	37.075001	37.487499	54242400
NVDA	2019-02-06	37.822498	38.900002	37.767502	38.25	70246400
NVDA	2019-02-07	37.782501	37.805	36.422501	36.855	63712000
NVDA	2019-02-08	36.177502	37.150002	36.032501	37.0425	46160400
NVDA	2019-02-11	36.5975	37.145	36.125	36.612499	49518000
NVDA	2019-02-12	37.0	37.950001	36.855	37.7925	59106000
NVDA	2019-02-13	38.09	38.9575	37.952499	38.220001	60537200
NVDA	2019-02-14	38.209999	38.9175	37.775002	38.6325	82726400
NVDA	2019-02-15	40.737499	40.967499	39.105	39.334999	151674800
NVDA	2019-02-19	39.227501	39.9725	39.035	39.16	55189200
NVDA	2019-02-20	39.455002	40.314999	39.342499	39.637501	54098800
NVDA	2019-02-21	39.764999	40.012501	38.794998	38.942501	44854800
NVDA	2019-02-22	39.465	39.987499	39.327499	39.797501	40174000
NVDA	2019-02-25	40.639999	41.32	39.584999	39.672501	65602000
NVDA	2019-02-26	39.625	40.189999	38.9375	39.275002	48846400
NVDA	2019-02-27	39.130001	39.397499	38.2775	38.852501	50025600
NVDA	2019-02-28	38.75	38.974998	38.34	38.564999	32494400
NVDA	2019-03-01	39.067501	39.537498	38.48	39.112499	35718800
NVDA	2019-03-04	39.5	39.73	38.625	39.195	40999200
NVDA	2019-03-05	39.037498	39.514999	38.490002	39.130001	36292400
NVDA	2019-03-06	39.040001	39.125	37.985001	38.012501	40352400
NVDA	2019-03-07	37.775002	37.872501	36.849998	37.314999	45010400
NVDA	2019-03-08	36.415001	37.767502	36.200001	37.66	42241600
NVDA	2019-03-11	37.897499	40.514999	37.422501	40.285	85972800
NVDA	2019-03-12	40.564999	41.0975	39.797501	40.630001	57957600
NVDA	2019-03-13	41.0075	42.450001	40.932499	42.154999	76890000
NVDA	2019-03-14	42.247501	42.3675	41.3125	41.389999	51938400
NVDA	2019-03-15	41.825001	42.8825	41.790001	42.452499	66148400
NVDA	2019-03-18	42.77	43.3125	41.965	42.237499	48699200
NVDA	2019-03-19	43.189999	44.375	43.02	43.927502	85497200
NVDA	2019-03-20	44.220001	44.7575	43.25	43.599998	71914800
NVDA	2019-03-21	43.8325	46.25	43.782501	45.985001	82431200
NVDA	2019-03-22	45.709999	46.200001	44.235001	44.375	74764400
NVDA	2019-03-25	43.965	44.612499	42.7775	43.445	52521200
NVDA	2019-03-26	44.872501	45.4375	43.650002	44.217499	70350800
NVDA	2019-03-27	44.474998	44.942501	43.424999	44.125	47437200
NVDA	2019-03-28	44.387501	44.974998	43.7775	44.3125	48026400
NVDA	2019-03-29	44.985001	45.134998	44.477501	44.889999	45689600
NVDA	2019-04-01	45.814999	45.875	45.092499	45.57	48382400
NVDA	2019-04-02	45.8125	46.197498	45.380001	45.75	44092000
NVDA	2019-04-03	46.25	47.75	46.200001	47.154999	78350400
NVDA	2019-04-04	47.0	47.4925	46.432499	47.064999	45737600
NVDA	2019-04-05	47.5	47.912498	47.1325	47.737499	48174400
NVDA	2019-04-08	47.43	48.200001	47.1875	47.947498	42419200
NVDA	2019-04-09	47.610001	47.7225	46.889999	47.314999	43997200
NVDA	2019-04-10	47.307499	48.285	47.262501	48.025002	44477200
NVDA	2019-04-11	48.049999	48.3675	47.387501	47.884998	37460000
NVDA	2019-04-12	48.275002	48.314999	47.415001	47.502499	47170800
NVDA	2019-04-15	47.424999	47.474998	45.775002	46.174999	44009200
NVDA	2019-04-16	46.57	47.2425	46.240002	47.052502	39496400
NVDA	2019-04-17	47.404999	47.615002	46.5975	46.822498	35100400
NVDA	2019-04-18	46.889999	47.232498	46.294998	46.575001	38098800
NVDA	2019-04-22	46.337502	47.275002	46.02	47.1175	27993600
NVDA	2019-04-23	47.25	47.982498	47.1525	47.6675	34685600
NVDA	2019-04-24	47.772499	48.202499	47.16	47.7925	31820400
NVDA	2019-04-25	47.387501	47.612499	45.924999	46.727501	49929600
NVDA	2019-04-26	45.177502	45.2225	43.325001	44.522499	86898800
NVDA	2019-04-29	44.602501	45.112499	43.875	44.8325	39192000
NVDA	2019-04-30	44.5075	45.5075	44.314999	45.25	36292000
NVDA	2019-05-01	45.7775	46.202499	45.115002	45.1175	35428000
NVDA	2019-05-02	45.215	46.217499	44.779999	45.797501	39468400
NVDA	2019-05-03	45.8825	45.982498	45.1325	45.752499	33682400
NVDA	2019-05-06	43.875	45.084999	43.5	44.962502	42217600
NVDA	2019-05-07	44.474998	44.474998	42.7925	43.2775	55522000
NVDA	2019-05-08	43.0	44.287498	42.880001	43.48	41916800
NVDA	2019-05-09	42.785	42.8825	41.349998	42.547501	66024800
NVDA	2019-05-10	42.237499	42.897499	41.0	42.205002	56950000
NVDA	2019-05-13	40.875	41.107498	39.452499	39.612499	65691200
NVDA	2019-05-14	40.012501	40.865002	39.622501	40.509998	52488000
NVDA	2019-05-15	39.950001	40.262501	39.352501	39.895	50232000
NVDA	2019-05-16	39.84	40.477501	39.412498	40.047501	78108800
NVDA	2019-05-17	39.625	40.927502	38.735001	39.1325	102206800
NVDA	2019-05-20	38.137501	38.692501	37.6875	37.9375	57206400
NVDA	2019-05-21	38.549999	38.924999	38.16	38.764999	36184800
NVDA	2019-05-22	38.375	38.637501	37.939999	38.049999	32586800
NVDA	2019-05-23	37.422501	37.422501	36.227501	36.830002	59184400
NVDA	2019-05-24	37.02	37.375	36.220001	36.287498	35758400
NVDA	2019-05-28	36.465	36.794998	35.8125	35.8325	42835600
NVDA	2019-05-29	35.352501	35.705002	34.735001	35.084999	55980000
NVDA	2019-05-30	35.077499	35.4375	34.392502	34.7775	39430000
NVDA	2019-05-31	34.285	34.962502	33.8475	33.865002	38972000
NVDA	2019-06-03	33.977501	34.3675	33.150002	33.445	47864400
NVDA	2019-06-04	34.09	35.802502	33.8675	35.75	64183600
NVDA	2019-06-05	36.4925	36.547501	34.955002	35.32	51161600
NVDA	2019-06-06	35.362499	36.192501	35.337502	35.945	40814000
NVDA	2019-06-07	36.005001	36.720001	35.8125	36.375	34885600
NVDA	2019-06-10	36.939999	37.797501	36.939999	37.107498	40278000
NVDA	2019-06-11	37.709999	38.09	37.290001	37.6875	38387200
NVDA	2019-06-12	37.25	37.3125	36.397499	36.549999	35889200
NVDA	2019-06-13	36.772499	37.25	36.595001	37.064999	30808000
NVDA	2019-06-14	36.127499	36.372501	35.709999	36.16	39442800
NVDA	2019-06-17	36.142502	36.630001	35.912498	36.2575	27604000
NVDA	2019-06-18	36.875	38.7775	36.764999	38.220001	58192000
NVDA	2019-06-19	38.575001	38.689999	38.017502	38.279999	33164400
NVDA	2019-06-20	39.192501	39.3325	38.380001	38.525002	35016800
NVDA	2019-06-21	38.375	38.869999	37.875	37.939999	43442800
NVDA	2019-06-24	38.154999	38.462502	37.68	38.165001	28294800
NVDA	2019-06-25	38.215	38.970001	37.842499	37.869999	31186800
NVDA	2019-06-26	39.1525	40.43	39.022499	39.814999	58407200
NVDA	2019-06-27	40.677502	41.0	40.314999	40.807499	44544000
NVDA	2019-06-28	41.25	41.342499	40.587502	41.057499	39766800
NVDA	2019-07-01	43.142502	43.487499	41.165001	41.5425	70975600
NVDA	2019-07-02	41.375	41.587502	40.424999	40.557499	40022800
NVDA	2019-07-03	40.7925	40.849998	40.084999	40.6875	24663600
NVDA	2019-07-05	40.099998	40.145	39.419998	40.057499	39655200
NVDA	2019-07-08	39.4575	39.647499	39.0	39.302502	32978800
NVDA	2019-07-09	38.877499	39.610001	38.75	39.327499	34286000
NVDA	2019-07-10	39.764999	40.592499	39.625	40.014999	45207600
NVDA	2019-07-11	40.75	41.98	40.375	41.57	68256000
NVDA	2019-07-12	41.849998	42.6175	41.849998	41.9025	50639200
NVDA	2019-07-15	42.115002	42.2775	41.532501	41.817501	28984000
NVDA	2019-07-16	41.6675	42.0425	41.209999	41.77	34144400
NVDA	2019-07-17	41.787498	42.497501	41.4925	42.427502	34820400
NVDA	2019-07-18	42.532501	43.177502	41.962502	42.544998	44219200
NVDA	2019-07-19	42.93	42.994999	42.049999	42.110001	34489600
NVDA	2019-07-22	42.325001	42.959999	42.25	42.830002	31594000
NVDA	2019-07-23	43.224998	43.935001	43.067501	43.915001	42817600
NVDA	2019-07-24	44.349998	44.7225	43.584999	44.665001	36623600
NVDA	2019-07-25	44.247501	44.375	43.110001	43.345001	39270000
NVDA	2019-07-26	43.6175	44.237499	43.6175	43.767502	27416000
NVDA	2019-07-29	43.695	43.8675	42.817501	43.705002	24816000
NVDA	2019-07-30	43.237499	43.985001	43.092499	43.862499	19777200
NVDA	2019-07-31	43.544998	43.555	41.755001	42.18	35941600
NVDA	2019-08-01	42.285	43.195	40.705002	41.23	42121200
NVDA	2019-08-02	40.297501	40.994999	39.82	40.297501	42834800
NVDA	2019-08-05	38.450001	38.462502	37.224998	37.697498	58915600
NVDA	2019-08-06	38.450001	38.907501	37.607498	38.087502	36127200
NVDA	2019-08-07	37.474998	38.592499	37.299999	38.4725	37256000
NVDA	2019-08-08	39.052502	39.577499	38.474998	39.564999	30930000
NVDA	2019-08-09	39.1525	39.1875	38.037498	38.544998	34181600
NVDA	2019-08-12	38.02	38.544998	37.642502	37.862499	27920000
NVDA	2019-08-13	37.8475	39.474998	37.455002	39.012501	35195600
NVDA	2019-08-14	38.125	38.237499	37.077499	37.517502	41988000
NVDA	2019-08-15	37.7075	37.907501	36.8475	37.192501	47720000
NVDA	2019-08-16	39.837502	40.384998	39.220001	39.889999	100796000
NVDA	2019-08-19	41.029999	42.855	40.8675	42.695	81511200
NVDA	2019-08-20	42.639999	42.645	41.755001	41.967499	46318800
NVDA	2019-08-21	42.6325	43.362499	42.415001	42.807499	42724400
NVDA	2019-08-22	42.904999	43.3325	42.474998	42.869999	30348800
NVDA	2019-08-23	42.099998	42.647499	40.41	40.610001	56805600
NVDA	2019-08-26	41.4025	41.645	40.977501	41.362499	31820800
NVDA	2019-08-27	41.747501	41.775002	40.154999	40.450001	29096800
NVDA	2019-08-28	40.145	40.834999	39.75	40.305	25561200
NVDA	2019-08-29	41.224998	42.075001	41.189999	41.75	35797600
NVDA	2019-08-30	42.215	42.715	41.695	41.877499	29061600
NVDA	2019-09-03	41.145	41.477501	40.8125	41.0425	29614000
NVDA	2019-09-04	41.6525	42.264999	41.6525	42.189999	22772800
NVDA	2019-09-05	43.217499	44.997501	43.200001	44.935001	69567600
NVDA	2019-09-06	44.700001	45.272499	44.279999	44.662498	37697600
NVDA	2019-09-09	44.974998	45.994999	44.959999	45.125	41752400
NVDA	2019-09-10	44.794998	46.0625	44.697498	45.794998	35281200
NVDA	2019-09-11	45.942501	46.567501	45.650002	46.0825	36151200
NVDA	2019-09-12	46.549999	47.099998	45.987499	46.067501	32784000
NVDA	2019-09-13	45.397499	45.77	45.044998	45.485001	32459200
NVDA	2019-09-16	44.73	45.400002	44.625	45.052502	23183200
NVDA	2019-09-17	45.119999	45.310001	44.6525	45.267502	22304800
NVDA	2019-09-18	45.197498	45.355	44.125	44.994999	25815200
NVDA	2019-09-19	45.055	45.240002	44.127499	44.235001	24547600
NVDA	2019-09-20	44.224998	44.462502	43.07	43.172501	35024400
NVDA	2019-09-23	43.174999	44.1675	43.137501	43.709999	24971200
NVDA	2019-09-24	44.025002	44.322498	42.775002	43.1325	31726800
NVDA	2019-09-25	43.127499	44.755001	42.677502	44.557499	30843200
NVDA	2019-09-26	44.459999	44.547501	43.822498	44.334999	23456400
NVDA	2019-09-27	43.915001	44.424999	42.330002	42.939999	36205600
NVDA	2019-09-30	43.200001	43.619999	42.884998	43.517502	18618400
NVDA	2019-10-01	43.75	45.25	43.452499	43.5	36600800
NVDA	2019-10-02	43.279999	43.400002	42.532501	43.259998	29337200
NVDA	2019-10-03	43.305	45.389999	43.0	45.327499	45058800
NVDA	2019-10-04	45.349998	45.787498	44.695	45.4925	26552400
NVDA	2019-10-07	46.145	47.084999	46.057499	46.0825	48098400
NVDA	2019-10-08	45.16	45.16	44.125	44.307499	44443600
NVDA	2019-10-09	45.080002	45.674999	44.790001	45.177502	29241200
NVDA	2019-10-10	45.154999	46.27	45.102501	45.7575	30912400
NVDA	2019-10-11	46.602501	47.334999	46.412498	46.497501	44640400
NVDA	2019-10-14	46.41	46.842499	46.0975	46.6325	20004000
NVDA	2019-10-15	47.540001	49.822498	47.400002	49.092499	66412400
NVDA	2019-10-16	48.75	49.805	48.4375	48.552502	42894400
NVDA	2019-10-17	49.0	49.452499	48.025002	48.572498	26343600
NVDA	2019-10-18	48.577499	48.904999	46.875	47.622501	30744000
NVDA	2019-10-21	48.240002	49.137501	48.049999	49.002499	26186800
NVDA	2019-10-22	49.575001	50.6325	48.825001	48.9025	32872000
NVDA	2019-10-23	48.077499	48.915001	47.7575	48.772499	27991600
NVDA	2019-10-24	49.1875	49.552502	48.845001	49.215	23202000
NVDA	2019-10-25	50.025002	51.345001	49.947498	51.134998	42309200
NVDA	2019-10-28	51.575001	52.224998	51.279999	51.697498	33079200
NVDA	2019-10-29	51.557499	51.622501	50.535	50.73	21123600
NVDA	2019-10-30	51.0	51.057499	50.064999	50.75	20596000
NVDA	2019-10-31	50.540001	50.75	49.452499	50.255001	20973200
NVDA	2019-11-01	49.900002	50.9725	49.647499	50.647499	28364000
NVDA	2019-11-04	51.462502	52.75	51.23	52.625	37671600
NVDA	2019-11-05	52.622501	52.884998	51.919998	52.4025	30086800
NVDA	2019-11-06	52.16	52.4175	51.0275	51.907501	26901200
NVDA	2019-11-07	52.7775	52.924999	51.634998	52.084999	28034000
NVDA	2019-11-08	51.915001	52.262501	51.537498	51.945	18910000
NVDA	2019-11-11	51.9375	52.2775	51.07	52.044998	24343600
NVDA	2019-11-12	52.43	52.965	52.077499	52.4025	28350400
NVDA	2019-11-13	52.087502	52.365002	51.474998	52.142502	30018800
NVDA	2019-11-14	52.232498	52.470001	51.630001	52.447498	51808000
NVDA	2019-11-15	52.424999	52.945	50.16	51.047501	105362800
NVDA	2019-11-18	50.9725	53.337502	50.942501	53.07	57458800
NVDA	2019-11-19	52.7575	52.994999	51.412498	51.997501	41456400
NVDA	2019-11-20	51.767502	53.637501	51.639999	52.794998	47258800
NVDA	2019-11-21	52.75	53.310001	52.327499	52.544998	28838800
NVDA	2019-11-22	52.772499	53.240002	52.485001	52.7225	22410000
NVDA	2019-11-25	54.009998	55.352501	53.880001	55.302502	50647600
NVDA	2019-11-26	55.125	55.172501	54.185001	54.25	38524400
NVDA	2019-11-27	54.6675	55.012501	54.294998	54.560001	21578400
NVDA	2019-11-29	54.25	54.535	53.945	54.185001	14155600
NVDA	2019-12-02	54.115002	54.25	52.16	52.3125	37203600
NVDA	2019-12-03	50.467499	51.955002	50.092499	51.915001	46523200
NVDA	2019-12-04	52.755001	52.98	52.067501	52.355	27342400
NVDA	2019-12-05	52.575001	52.732498	51.877499	52.185001	18488400
NVDA	2019-12-06	52.880001	53.372501	52.779999	53.0425	23223600
NVDA	2019-12-09	52.8125	53.592499	52.724998	53.0425	21188000
NVDA	2019-12-10	53.345001	54.014999	52.814999	53.494999	25638800
NVDA	2019-12-11	53.599998	54.389999	53.575001	54.334999	23379600
NVDA	2019-12-12	54.044998	56.200001	53.955002	56.017502	40434800
NVDA	2019-12-13	56.047501	57.244999	55.455002	55.997501	45470400
NVDA	2019-12-16	56.474998	57.014999	56.192501	56.287498	32097600
NVDA	2019-12-17	56.474998	57.299999	56.380001	57.072498	32119600
NVDA	2019-12-18	57.422501	57.985001	57.337502	57.377499	34354800
NVDA	2019-12-19	57.724998	59.0	57.674999	58.865002	44536000
NVDA	2019-12-20	59.532501	60.0975	59.34	59.842499	60304400
NVDA	2019-12-23	60.130001	60.452499	59.5975	59.705002	35506000
NVDA	2019-12-24	59.549999	59.827499	59.205002	59.654999	13886400
NVDA	2019-12-26	59.689999	60.080002	59.5	59.797501	18285200
NVDA	2019-12-27	59.950001	60.084999	58.952499	59.217499	25464400
NVDA	2019-12-30	58.997501	59.049999	57.764999	58.080002	25805600
NVDA	2019-12-31	57.724998	58.919998	57.532501	58.825001	23100400
NVDA	2020-01-02	59.6875	59.977501	59.18	59.977501	23753600
NVDA	2020-01-03	58.775002	59.4575	58.525002	59.017502	20538400
NVDA	2020-01-06	58.080002	59.317501	57.817501	59.264999	26263600
NVDA	2020-01-07	59.549999	60.442501	59.0975	59.982498	31485600
NVDA	2020-01-08	59.939999	60.509998	59.537498	60.095001	27710800
NVDA	2020-01-09	60.962502	61.482498	60.215	60.755001	25511200
NVDA	2020-01-10	61.8325	62.137501	60.9375	61.080002	31629600
NVDA	2020-01-13	61.915001	63.247501	61.6875	62.994999	31984000
NVDA	2020-01-14	62.564999	62.82	61.6875	61.82	35908800
NVDA	2020-01-15	61.947498	62.172501	61.1325	61.392502	26310400
NVDA	2020-01-16	61.93	62.2925	61.695	62.232498	28419200
NVDA	2020-01-17	62.424999	62.5	61.842499	62.32	25379200
NVDA	2020-01-21	61.952499	62.322498	61.642502	61.985001	21791600
NVDA	2020-01-22	62.439999	63.397499	62.25	62.5275	23924000
NVDA	2020-01-23	62.93	63.299999	62.037498	63.215	24451600
NVDA	2020-01-24	64.375	64.875	62.075001	62.619999	37351200
NVDA	2020-01-27	59.560001	60.5625	58.057499	60.049999	47053600
NVDA	2020-01-28	60.712502	62.317501	60.177502	61.9925	31097600
NVDA	2020-01-29	61.8475	62.209999	60.985001	61.384998	25884800
NVDA	2020-01-30	60.4025	61.587502	59.849998	61.452499	29050400
NVDA	2020-01-31	60.9925	61.112499	58.6875	59.107498	37042000
NVDA	2020-02-03	58.924999	60.2775	58.862499	60.0825	25556400
NVDA	2020-02-04	61.5075	61.974998	61.005001	61.782501	27154400
NVDA	2020-02-05	62.997501	63.099998	61.852501	62.689999	20822000
NVDA	2020-02-06	63.035	63.5625	62.220001	63.5625	21828400
NVDA	2020-02-07	63.16	63.3825	62.642502	62.897499	18975200
NVDA	2020-02-10	63.125	65.75	63.075001	65.7425	52960800
NVDA	2020-02-11	66.830002	68.125	66.207497	66.972504	63855600
NVDA	2020-02-12	67.502502	68.199997	67.112503	68.135002	37464400
NVDA	2020-02-13	67.552498	68.370003	67.277496	67.695	52801600
NVDA	2020-02-14	71.815002	73.7425	71.5	72.447502	104192400
NVDA	2020-02-18	71.410004	74.327499	71.214996	74.142502	62016400
NVDA	2020-02-19	75.372498	78.852501	75.372498	78.675003	69433200
NVDA	2020-02-20	78.192497	79.080002	74.087502	77.175003	81005200
NVDA	2020-02-21	76.047501	76.300003	72.665001	73.517502	76818000
NVDA	2020-02-24	67.547501	70.467499	67.0	68.32	85691600
NVDA	2020-02-25	69.074997	69.697502	64.489998	65.512497	105549600
NVDA	2020-02-26	65.514999	68.862503	65.5	66.912498	74773200
NVDA	2020-02-27	63.724998	66.75	62.2225	63.150002	90641600
NVDA	2020-02-28	60.615002	68.114998	60.447498	67.517502	113325200
NVDA	2020-03-02	69.224998	69.397499	65.25	69.107498	89074400
NVDA	2020-03-03	69.667503	70.267502	65.614998	66.472504	65279200
NVDA	2020-03-04	67.550003	71.222504	66.800003	71.127502	59740800
NVDA	2020-03-05	69.125	70.800003	67.875	68.322502	54032800
NVDA	2020-03-06	66.519997	67.097504	64.5	66.510002	51541200
NVDA	2020-03-09	59.974998	64.849998	59.544998	61.360001	61416000
NVDA	2020-03-10	64.135002	65.269997	61.497501	65.269997	58064800
NVDA	2020-03-11	63.865002	64.150002	60.642502	61.6175	49996400
NVDA	2020-03-12	56.365002	59.029999	53.950001	54.077499	81654000
NVDA	2020-03-13	57.625	60.255001	54.9025	60.209999	63483600
NVDA	2020-03-16	53.102501	56.525002	48.5	49.099998	72697200
NVDA	2020-03-17	50.227501	55.215	47.75	54.317501	83363200
NVDA	2020-03-18	50.025002	52.485001	45.169998	50.705002	87426800
NVDA	2020-03-19	50.490002	54.182499	48.3475	53.2425	76551200
NVDA	2020-03-20	54.75	57.580002	51.282501	51.4375	80463600
NVDA	2020-03-23	51.427502	54.119999	49.630001	53.172501	64387600
NVDA	2020-03-24	57.25	63.165001	57.012501	62.294998	110164400
NVDA	2020-03-25	63.450001	65.455002	60.915001	61.404999	79343200
NVDA	2020-03-26	63.485001	65.555	62.5	64.309998	69610800
NVDA	2020-03-27	62.5	65.779999	62.169998	63.182499	63882800
NVDA	2020-03-30	63.84	66.489998	63.397499	66.397499	60225200
NVDA	2020-03-31	66.800003	68.849998	64.4375	65.900002	94996000
NVDA	2020-04-01	63.912498	65.3825	60.32	60.767502	65691200
NVDA	2020-04-02	61.060001	64.0	60.577499	63.8675	67576400
NVDA	2020-04-03	63.490002	63.907501	59.5975	60.977501	66321200
NVDA	2020-04-06	63.810001	67.470001	63.232498	67.099998	72788400
NVDA	2020-04-07	69.324997	69.5625	64.324997	64.7575	78452000
NVDA	2020-04-08	65.852501	66.987503	65.150002	66.737503	54244400
NVDA	2020-04-09	68.0	68.230003	65.105003	65.737503	52556400
NVDA	2020-04-13	65.137497	67.550003	64.25	67.462502	39840800
NVDA	2020-04-14	68.75	71.330002	68.472504	70.987503	53094800
NVDA	2020-04-15	69.300003	71.042503	68.845001	70.209999	36614800
NVDA	2020-04-16	71.769997	74.75	71.637497	73.675003	74562000
NVDA	2020-04-17	74.5	74.714996	71.735001	73.080002	53912000
NVDA	2020-04-20	71.809998	73.375	71.317497	71.762497	44938800
NVDA	2020-04-21	70.577499	71.192497	66.777496	67.377502	73516000
NVDA	2020-04-22	69.307503	71.967499	68.849998	71.537498	48335600
NVDA	2020-04-23	71.959999	73.285004	70.75	71.002502	42416000
NVDA	2020-04-24	70.900002	72.417503	70.150002	72.397499	35232800
NVDA	2020-04-27	73.747498	75.875	73.5	74.269997	47938800
NVDA	2020-04-28	75.75	76.050003	72.785004	72.839996	44290400
NVDA	2020-04-29	74.192497	75.144997	73.4375	74.614998	37916000
NVDA	2020-04-30	74.072502	74.614998	72.93	73.07	37591600
NVDA	2020-05-01	71.087502	72.224998	70.209999	70.695	34209600
NVDA	2020-05-04	70.220001	72.959999	70.220001	72.822502	31755600
NVDA	2020-05-05	73.8675	75.067497	72.822502	73.434998	36889600
NVDA	2020-05-06	74.232498	75.5	73.852501	74.447502	32346400
NVDA	2020-05-07	75.845001	76.852501	75.330002	76.217499	37373200
NVDA	2020-05-08	76.9375	78.1875	76.597504	78.125	33921600
NVDA	2020-05-11	78.074997	81.125	77.787498	80.654999	46906000
NVDA	2020-05-12	81.235001	81.724998	77.927498	78.025002	49306000
NVDA	2020-05-13	79.175003	80.785004	75.947502	77.800003	62585200
NVDA	2020-05-14	78.417503	80.360001	76.875	80.305	60231200
NVDA	2020-05-15	78.897499	85.004997	78.739998	84.907501	98766000
NVDA	2020-05-18	87.605003	89.165001	86.805	87.502502	77446000
NVDA	2020-05-19	87.902496	90.875	87.627502	88.055	71732000
NVDA	2020-05-20	89.910004	90.43	88.887497	89.699997	58753600
NVDA	2020-05-21	90.514999	90.525002	87.375	87.752502	76106800
NVDA	2020-05-22	88.252502	90.93	87.1325	90.262497	103876400
NVDA	2020-05-26	91.567497	91.817497	86.720001	87.177498	77078000
NVDA	2020-05-27	86.25	86.327499	79.967499	85.252502	117589200
NVDA	2020-05-28	84.122498	87.605003	83.792503	84.870003	73489600
NVDA	2020-05-29	85.544998	88.754997	84.849998	88.754997	74525600
NVDA	2020-06-01	88.332497	88.407501	86.894997	88.0625	38987600
NVDA	2020-06-02	87.962502	88.372498	86.580002	88.252502	39132000
NVDA	2020-06-03	88.222504	88.662498	87.0	87.695	36544000
NVDA	2020-06-04	87.279999	89.432503	86.775002	87.665001	42428000
NVDA	2020-06-05	87.945	89.970001	87.080002	89.199997	48174800
NVDA	2020-06-08	88.772499	88.897499	86.857498	88.050003	38773600
NVDA	2020-06-09	88.0	91.097504	87.512497	90.459999	46848800
NVDA	2020-06-10	91.677498	95.0	91.535004	93.667503	63218000
NVDA	2020-06-11	91.5	92.612503	87.860001	87.962502	58365200
NVDA	2020-06-12	91.625	91.872498	87.032501	89.324997	57090800
NVDA	2020-06-15	88.152496	91.822502	87.4375	91.737503	40000400
NVDA	2020-06-16	92.25	92.667503	88.387497	90.684998	53571600
NVDA	2020-06-17	91.137497	92.989998	90.702499	92.360001	40830400
NVDA	2020-06-18	92.269997	92.824997	91.144997	92.18	25440800
NVDA	2020-06-19	92.425003	94.449997	92.272499	92.612503	52416000
NVDA	2020-06-22	93.0	95.3125	92.732498	95.267502	39846800
NVDA	2020-06-23	95.510002	96.425003	94.074997	94.5	37510800
NVDA	2020-06-24	94.762497	95.565002	91.445	92.355003	44937200
NVDA	2020-06-25	93.557503	95.050003	91.822502	94.900002	37607200
NVDA	2020-06-26	95.0	95.0	91.25	91.550003	59208400
NVDA	2020-06-29	91.697502	92.044998	89.0	92.0	34224800
NVDA	2020-06-30	93.139999	95.262497	92.665001	94.977501	36789200
NVDA	2020-07-01	95.207497	95.7575	94.129997	95.300003	32664800
NVDA	2020-07-02	96.389999	97.375	95.782501	96.122498	36405600
NVDA	2020-07-06	97.417503	99.087502	97.125	98.392502	31589200
NVDA	2020-07-07	99.462502	100.699997	98.5075	98.717499	35780000
NVDA	2020-07-08	99.9375	102.25	99.654999	102.160004	36548000
NVDA	2020-07-09	103.802498	105.699997	102.334999	105.089996	49454800
NVDA	2020-07-10	105.887497	106.552498	103.787498	104.792503	49767600
NVDA	2020-07-13	105.949997	107.922501	100.25	100.522499	45707600
NVDA	2020-07-14	100.75	104.027496	97.855003	103.769997	54267600
NVDA	2020-07-15	104.142502	104.330002	100.557503	102.272499	40398400
NVDA	2020-07-16	100.150002	102.067497	98.955002	101.347504	34496400
NVDA	2020-07-17	102.254997	102.485001	100.877502	102.014999	26628400
NVDA	2020-07-20	102.7425	105.3125	101.567497	105.107498	28485200
NVDA	2020-07-21	105.129997	105.599998	102.8675	103.285004	27703600
NVDA	2020-07-22	103.675003	106.025002	102.915001	104.387497	36729200
NVDA	2020-07-23	104.5	105.470001	100.3125	101.297501	41166000
NVDA	2020-07-24	98.75	103.647499	97.769997	101.945	47329200
NVDA	2020-07-27	102.322502	104.417503	102.177498	104.214996	29213200
NVDA	2020-07-28	103.7425	103.82	102.092499	102.154999	27163600
NVDA	2020-07-29	103.907501	105.162498	103.470001	104.654999	28450800
NVDA	2020-07-30	103.75	106.230003	102.952499	106.139999	30888000
NVDA	2020-07-31	105.6325	107.665001	104.330002	106.147499	38608000
NVDA	2020-08-03	107.324997	110.987503	107.152496	110.102501	41272000
NVDA	2020-08-04	110.5	112.277496	109.059998	112.277496	31033600
NVDA	2020-08-05	112.440002	113.717499	111.662498	112.8675	24992400
NVDA	2020-08-06	113.497498	113.580002	111.787498	113.355003	24431600
NVDA	2020-08-07	113.125	115.047501	110.375	111.995003	34251600
NVDA	2020-08-10	113.342499	114.082497	108.565002	111.650002	42779600
NVDA	2020-08-11	110.737503	111.3675	107.957497	108.5	35451200
NVDA	2020-08-12	109.907501	114.669998	109.582497	114.402496	46441200
NVDA	2020-08-13	115.459999	117.217499	113.557503	114.43	37446000
NVDA	2020-08-14	115.300003	117.047501	114.404999	115.639999	36643600
NVDA	2020-08-17	118.512497	124.097504	118.172501	123.370003	62130000
NVDA	2020-08-18	124.5	124.959999	120.862503	122.607498	50344800
NVDA	2020-08-19	122.964996	123.150002	120.980003	121.385002	62262400
NVDA	2020-08-20	119.75	123.75	118.787498	121.410004	92138800
NVDA	2020-08-21	122.017502	128.087494	121.952499	126.834999	99986800
NVDA	2020-08-24	128.837494	129.125	125.074997	127.202499	49056400
NVDA	2020-08-25	126.307503	127.612503	125.737503	127.5	28907600
NVDA	2020-08-26	127.9925	128.684998	126.777496	127.730003	32124400
NVDA	2020-08-27	127.815002	128.5	125.665001	126.282501	31760400
NVDA	2020-08-28	126.75	131.479996	126.425003	131.477493	53716000
NVDA	2020-08-31	131.827499	135.75	130.377502	133.744995	50084000
NVDA	2020-09-01	134.800003	139.9375	134.365005	138.210007	51131600
NVDA	2020-09-02	147.037506	147.267502	139.0	143.464996	87401200
NVDA	2020-09-03	138.287506	138.845001	128.787506	130.154999	94512800
NVDA	2020-09-04	127.837502	131.75	117.047501	126.224998	146368400
NVDA	2020-09-08	117.345001	125.5	117.042503	119.129997	79572800
NVDA	2020-09-09	124.0	128.092499	122.317497	127.150002	73620000
NVDA	2020-09-10	129.892502	130.652496	121.669998	123.1175	69868400
NVDA	2020-09-11	124.855003	126.525002	118.957497	121.644997	63692800
NVDA	2020-09-14	130.809998	133.149994	126.3125	128.722504	120174400
NVDA	2020-09-15	132.800003	132.987503	128.277496	129.910004	72755600
NVDA	2020-09-16	129.572495	130.927505	125.137497	125.144997	55638400
NVDA	2020-09-17	121.322502	125.897499	120.347504	124.635002	79251200
NVDA	2020-09-18	125.9375	126.324997	119.887497	121.892502	69846000
NVDA	2020-09-21	119.25	125.224998	119.044998	125.172501	72104400
NVDA	2020-09-22	125.75	126.480003	121.555	126.377502	64645200
NVDA	2020-09-23	125.754997	127.269997	120.792503	121.237503	64701200
NVDA	2020-09-24	120.722504	125.695	120.139999	123.480003	73124000
NVDA	2020-09-25	124.474998	128.835007	122.457497	128.737503	58801600
NVDA	2020-09-28	130.402496	130.517502	127.5	130.350006	57380800
NVDA	2020-09-29	129.375	134.427505	129.332504	132.257507	62146000
NVDA	2020-09-30	131.574997	136.225006	131.502502	135.304993	68918400
NVDA	2020-10-01	137.580002	137.627502	134.607498	136.145004	52500400
NVDA	2020-10-02	132.25	135.195007	130.509995	130.622498	55249600
NVDA	2020-10-05	132.360001	136.442505	132.227493	136.425003	47982000
NVDA	2020-10-06	138.300003	141.419998	136.649994	137.365005	78442000
NVDA	2020-10-07	139.997498	141.192505	138.634995	139.639999	41808400
NVDA	2020-10-08	140.75	140.845001	137.580002	138.387497	37890000
NVDA	2020-10-09	137.669998	138.242493	136.607498	137.627502	34689200
NVDA	2020-10-12	139.895004	143.470001	139.125	142.259995	43474400
NVDA	2020-10-13	142.964996	143.485001	140.1875	142.482498	34460400
NVDA	2020-10-14	142.904999	143.427505	139.600006	140.952499	27610000
NVDA	2020-10-15	138.107498	140.057495	137.677505	139.699997	26722400
NVDA	2020-10-16	140.367493	141.214996	137.925003	138.115005	24239200
NVDA	2020-10-19	139.029999	139.835007	134.067505	134.977493	29806800
NVDA	2020-10-20	135.835007	137.997498	135.070007	136.455002	22921200
NVDA	2020-10-21	136.25	137.914993	134.774994	135.247498	21959600
NVDA	2020-10-22	135.225006	136.117493	132.317505	133.610001	29048000
NVDA	2020-10-23	134.5	135.932495	132.912506	135.902496	23348400
NVDA	2020-10-26	134.270004	136.927505	130.384995	131.412506	33689600
NVDA	2020-10-27	133.059998	134.419998	131.914993	133.967499	25052000
NVDA	2020-10-28	131.979996	132.600006	126.089996	126.269997	37652000
NVDA	2020-10-29	128.384995	131.927505	127.5	130.240005	32008000
NVDA	2020-10-30	128.5	129.365005	123.0	125.339996	41682000
NVDA	2020-11-02	126.577499	128.367493	123.949997	125.807503	29965200
NVDA	2020-11-03	127.084999	131.050003	126.027496	130.195007	27290000
NVDA	2020-11-04	133.892502	138.274994	133.369995	137.942505	41022800
NVDA	2020-11-05	141.625	143.389999	139.910004	141.600006	31902800
NVDA	2020-11-06	141.097504	145.887497	138.949997	145.619995	38334800
NVDA	2020-11-09	145.524994	146.914993	136.107498	136.307495	58297600
NVDA	2020-11-10	136.065002	136.065002	126.282501	127.699997	64406800
NVDA	2020-11-11	130.537506	134.350006	129.482498	134.179993	40474400
NVDA	2020-11-12	134.789993	137.660004	133.160004	134.567505	36581200
NVDA	2020-11-13	136.272507	136.6875	130.592499	132.970001	34631200
NVDA	2020-11-16	131.725006	136.494995	131.559998	135.152496	41377600
NVDA	2020-11-17	135.524994	135.962494	133.037506	134.222504	31202800
NVDA	2020-11-18	134.652496	136.057495	131.850006	134.287506	51092400
NVDA	2020-11-19	132.127502	134.875	131.0	134.402496	56593600
NVDA	2020-11-20	134.539993	134.945007	130.649994	130.877502	34108800
NVDA	2020-11-23	131.712494	133.824997	130.154999	131.399994	36135600
NVDA	2020-11-24	131.425003	131.619995	128.850006	129.577499	34650000
NVDA	2020-11-25	130.324997	132.695007	130.199997	132.347504	25991600
NVDA	2020-11-27	133.75	134.074997	131.705002	132.612503	16727600
NVDA	2020-11-30	132.649994	134.125	129.722504	134.014999	28695200
NVDA	2020-12-01	134.922501	135.287506	132.282501	133.899994	29694800
NVDA	2020-12-02	133.505005	136.735001	132.342499	135.445007	28336000
NVDA	2020-12-03	135.875	136.600006	133.289993	133.960007	19952000
NVDA	2020-12-04	134.485001	135.600006	133.887497	135.582504	20224400
NVDA	2020-12-07	136.012497	137.3125	135.0	136.067505	22324400
NVDA	2020-12-08	135.850006	135.987503	132.815002	133.5	27192000
NVDA	2020-12-09	133.005005	134.139999	128.682495	129.307495	40130000
NVDA	2020-12-10	128.690002	130.6875	128.494995	129.722504	20776400
NVDA	2020-12-11	129.672501	130.199997	128.229996	130.132507	20926400
NVDA	2020-12-14	130.880005	133.887497	130.774994	133.087494	27015600
NVDA	2020-12-15	134.397507	134.639999	131.867493	133.604996	19301600
NVDA	2020-12-16	134.225006	134.372498	132.125	132.425003	22311600
NVDA	2020-12-17	133.667496	133.794998	131.785004	133.412506	23138400
NVDA	2020-12-18	133.789993	134.050003	130.705002	132.720001	34206400
NVDA	2020-12-21	130.747498	133.699997	129.675003	133.322495	30233200
NVDA	2020-12-22	133.192505	133.372498	130.539993	132.782501	18558000
NVDA	2020-12-23	132.559998	132.75	130.050003	130.092499	17914400
NVDA	2020-12-24	130.372498	131.324997	129.387497	129.9375	9788400
NVDA	2020-12-28	130.625	130.625	127.6325	129.0	21256400
NVDA	2020-12-29	129.25	130.725006	128.422501	129.432495	17037200
NVDA	2020-12-30	129.902496	132.137497	128.967499	131.457504	22539600
NVDA	2020-12-31	131.365005	131.509995	129.149994	130.550003	19242400
NVDA	2021-01-04	131.042496	136.524994	129.625	131.134995	56064000
NVDA	2021-01-05	130.997498	134.434998	130.869995	134.047501	32276000
NVDA	2021-01-06	132.225006	132.449997	125.860001	126.144997	58042400
NVDA	2021-01-07	129.675003	133.777496	128.865005	133.440002	46148000
NVDA	2021-01-08	133.625	134.210007	130.419998	132.767502	29252800
NVDA	2021-01-11	134.1875	139.610001	133.625	136.214996	51834400
NVDA	2021-01-12	137.524994	137.544998	133.449997	134.847504	29147600
NVDA	2021-01-13	134.899994	136.25	133.850006	135.317505	21002800
NVDA	2021-01-14	135.75	135.997498	131.804993	132.002502	28312000
NVDA	2021-01-15	132.279999	133.252502	128.485001	128.595001	27778000
NVDA	2021-01-19	130.162506	130.940002	128.440002	130.252502	22618800
NVDA	2021-01-20	131.117493	134.304993	130.567505	133.657501	25857200
NVDA	2021-01-21	134.184998	139.992493	132.529999	138.675003	33778000
NVDA	2021-01-22	137.399994	138.417496	136.272507	137.125	24682000
NVDA	2021-01-25	137.817505	138.285004	132.365005	136.532501	25111200
NVDA	2021-01-26	135.804993	136.447495	133.875	134.352493	16398000
NVDA	2021-01-27	132.300003	132.327499	127.9375	129.177505	37127200
NVDA	2021-01-28	129.962494	133.397507	129.604996	130.509995	22831600
NVDA	2021-01-29	130.75	133.347504	129.115005	129.897507	27155200
NVDA	2021-02-01	130.532501	132.707504	129.027496	132.369995	21720400
NVDA	2021-02-02	133.987503	135.720001	132.854996	135.567505	22044000
NVDA	2021-02-03	136.360001	139.317505	135.164993	135.304993	24540800
NVDA	2021-02-04	135.309998	136.735001	133.377502	136.642502	20134000
NVDA	2021-02-05	137.25	137.372498	135.457504	135.910004	16915200
NVDA	2021-02-08	137.272507	144.737503	137.272507	144.387497	43462400
NVDA	2021-02-09	143.407501	145.832504	142.225006	142.632507	28756000
NVDA	2021-02-10	144.632507	149.050003	143.414993	147.642502	48535200
NVDA	2021-02-11	149.802505	152.722504	149.25	152.507507	45082800
NVDA	2021-02-12	150.5	152.912506	147.75	149.612503	37475600
NVDA	2021-02-16	150.642502	153.725006	149.5	153.302505	32196000
NVDA	2021-02-17	151.710007	152.235001	147.800003	149.059998	27475600
NVDA	2021-02-18	147.289993	148.732498	145.75	148.289993	23386800
NVDA	2021-02-19	150.244995	151.770004	148.467499	149.264999	27172400
NVDA	2021-02-22	147.747498	151.332504	143.25	143.557495	32588400
NVDA	2021-02-23	140.752502	142.387497	133.895004	141.419998	39178000
NVDA	2021-02-24	141.227493	145.067505	137.559998	144.990005	44832000
NVDA	2021-02-25	140.455002	143.747498	132.162506	133.074997	82443600
NVDA	2021-02-26	137.524994	138.544998	133.610001	137.145004	50093200
NVDA	2021-03-01	138.75	139.25	135.532501	138.417496	35318400
NVDA	2021-03-02	139.0	139.205002	133.960007	134.0625	26411600
NVDA	2021-03-03	134.262497	134.514999	127.987503	128.047501	37759200
NVDA	2021-03-04	128.007507	129.75	120.837502	123.702499	57334400
NVDA	2021-03-05	125.5	125.5	116.792503	124.614998	54284000
NVDA	2021-03-08	124.5	124.712502	115.665001	115.932503	54311200
NVDA	2021-03-09	121.302498	126.167503	120.592499	125.202499	52182400
NVDA	2021-03-10	128.404999	129.800003	124.574997	124.682503	38437600
NVDA	2021-03-11	129.5	130.462494	127.345001	129.934998	29991600
NVDA	2021-03-12	126.482498	128.887497	125.900002	128.559998	24396400
NVDA	2021-03-15	128.647507	132.067505	127.672501	131.912506	22198800
NVDA	2021-03-16	133.565002	135.125	131.167496	132.912506	27212800
NVDA	2021-03-17	130.397507	134.532501	129.895004	133.412506	24386400
NVDA	2021-03-18	131.365005	131.839996	127.169998	127.224998	29389600
NVDA	2021-03-19	127.5	129.214996	126.125	128.457504	29920800
NVDA	2021-03-22	129.127502	133.945007	129.067505	131.862503	29780400
NVDA	2021-03-23	132.542496	133.445007	130.212494	130.707504	22204800
NVDA	2021-03-24	131.512497	131.592499	126.3675	126.43	24584000
NVDA	2021-03-25	124.995003	127.147499	122.720001	125.352501	29514400
NVDA	2021-03-26	125.544998	128.5625	123.735001	128.392502	36396800
NVDA	2021-03-29	128.202499	130.625	127.0	129.482498	27352000
NVDA	2021-03-30	128.419998	129.752502	127.050003	128.717499	20020400
NVDA	2021-03-31	130.154999	134.705002	129.824997	133.482498	31477600
NVDA	2021-04-01	135.722504	138.699997	135.112503	138.117493	30827600
NVDA	2021-04-05	138.675003	140.139999	137.330002	139.875	25567200
NVDA	2021-04-06	139.997498	140.542496	137.735001	138.615005	19174400
NVDA	2021-04-07	138.807495	142.434998	137.115005	141.434998	25128400
NVDA	2021-04-08	142.527496	144.714996	142.490005	143.169998	24441600
NVDA	2021-04-09	142.139999	144.080002	141.75	144.0	19517200
NVDA	2021-04-12	142.897507	153.524994	141.392502	152.089996	86932400
NVDA	2021-04-13	152.315002	157.0	151.257507	156.794998	67621200
NVDA	2021-04-14	156.25	157.205002	152.274994	152.770004	38550000
NVDA	2021-04-15	156.625	162.142502	156.315002	161.372498	59848000
NVDA	2021-04-16	160.529999	161.657501	158.652496	159.125	33520800
NVDA	2021-04-19	155.365005	158.074997	152.330002	153.617493	40442000
NVDA	2021-04-20	153.232498	154.970001	149.630005	151.712494	33413200
NVDA	2021-04-21	151.1875	153.625	151.022507	153.604996	21677600
NVDA	2021-04-22	153.75	154.384995	147.835007	148.502502	27778800
NVDA	2021-04-23	149.342499	153.350006	149.002502	152.652496	22750000
NVDA	2021-04-26	151.850006	154.789993	151.25	154.779999	19779600
NVDA	2021-04-27	155.785004	156.705002	153.544998	153.817505	16457200
NVDA	2021-04-28	153.645004	155.322495	152.154999	152.767502	20941600
NVDA	2021-04-29	154.0	154.365005	150.714996	153.247498	17319600
NVDA	2021-04-30	151.744995	153.649994	149.970001	150.095001	20191200
NVDA	2021-05-03	151.25	152.467499	147.875	148.367493	20391200
NVDA	2021-05-04	146.372498	146.375	140.102493	143.512497	40532400
NVDA	2021-05-05	147.089996	148.134995	143.875	144.585007	29202400
NVDA	2021-05-06	144.952499	145.712494	142.179993	145.229996	19338000
NVDA	2021-05-07	148.082504	149.707504	146.717499	148.122498	22932800
NVDA	2021-05-10	147.872498	148.059998	142.5	142.657501	26890400
NVDA	2021-05-11	138.25	143.547501	137.5	143.0625	28558400
NVDA	2021-05-12	140.095001	142.602493	137.092499	137.585007	30340800
NVDA	2021-05-13	140.337494	140.807495	134.589996	136.652496	28540400
NVDA	2021-05-14	138.899994	143.279999	137.485001	142.429993	25861600
NVDA	2021-05-17	141.570007	141.692505	138.535004	141.654999	21698000
NVDA	2021-05-18	142.669998	144.042496	140.039993	140.157501	18625600
NVDA	2021-05-19	135.664993	140.794998	135.432495	140.657501	34400000
NVDA	2021-05-20	143.024994	146.837494	142.705002	146.125	32159200
NVDA	2021-05-21	151.637497	152.220001	148.695007	149.917496	67299200
NVDA	2021-05-24	152.125	157.449997	151.759995	156.119995	55481600
NVDA	2021-05-25	157.660004	158.184998	154.824997	156.477493	43540800
NVDA	2021-05-26	157.342499	157.9375	155.862503	157.0	37044000
NVDA	2021-05-27	156.997498	157.5	154.600006	154.880005	58147600
NVDA	2021-05-28	155.009995	162.774994	155.009995	162.445007	64453600
NVDA	2021-06-01	162.699997	163.882507	159.032501	162.645004	47280400
NVDA	2021-06-02	162.522507	169.1875	162.354996	167.782501	59416800
NVDA	2021-06-03	167.007507	172.589996	165.830002	169.697495	58000800
NVDA	2021-06-04	171.125	176.610001	170.955002	175.782501	61712000
NVDA	2021-06-07	175.712494	178.125	171.927505	176.190002	57575600
NVDA	2021-06-08	175.272507	176.214996	172.509995	174.570007	32384800
NVDA	2021-06-09	175.157501	175.75	172.557495	173.582504	38165600
NVDA	2021-06-10	173.5	174.919998	171.759995	174.25	28777200
NVDA	2021-06-11	174.794998	179.392502	174.4375	178.252502	41630800
NVDA	2021-06-14	179.059998	180.395004	176.627502	180.1875	32137600
NVDA	2021-06-15	179.149994	180.162506	177.279999	177.884995	24303200
NVDA	2021-06-16	177.907501	179.547501	175.845001	178.102493	30712400
NVDA	2021-06-17	177.744995	188.350006	177.5625	186.572495	80965600
NVDA	2021-06-18	187.839996	193.75	185.839996	186.387497	96885600
NVDA	2021-06-21	184.352493	185.365005	178.227493	184.272507	67238400
NVDA	2021-06-22	184.714996	189.637497	183.860001	188.867493	58014400
NVDA	2021-06-23	190.077499	191.527496	189.077499	190.572495	33235600
NVDA	2021-06-24	192.277496	194.199997	190.882507	192.054993	32092400
NVDA	2021-06-25	192.804993	193.455002	188.945007	190.309998	27836400
NVDA	2021-06-28	193.612503	200.787506	193.190002	199.850006	49543600
NVDA	2021-06-29	198.824997	200.987503	196.570007	200.267502	36763200
NVDA	2021-06-30	199.992493	201.625	198.637497	200.024994	32656800
NVDA	2021-07-01	201.25	204.559998	200.190002	202.119995	48013600
NVDA	2021-07-02	204.402496	205.052505	202.877502	204.869995	34276400
NVDA	2021-07-06	207.375	208.419998	203.502502	206.985001	44670800
NVDA	2021-07-07	208.535004	208.75	203.320007	203.717499	41842800
NVDA	2021-07-08	198.565002	201.330002	197.007507	199.027496	50330000
NVDA	2021-07-09	199.625	200.802505	197.542496	200.502502	29662400
NVDA	2021-07-12	202.399994	205.327499	201.877502	205.125	32198400
NVDA	2021-07-13	204.005005	204.612503	201.139999	202.5	29070800
NVDA	2021-07-14	203.577499	204.177505	197.527496	198.414993	38010000
NVDA	2021-07-15	198.117493	198.470001	188.585007	189.662506	55056400
NVDA	2021-07-16	190.304993	191.570007	180.729996	181.610001	68822400
NVDA	2021-07-19	179.152496	190.419998	178.654999	187.797501	74906000
NVDA	2021-07-20	187.300003	188.380005	181.639999	186.119995	43468700
NVDA	2021-07-21	188.820007	195.270004	187.419998	194.100006	37101700
NVDA	2021-07-22	196.419998	198.869995	192.759995	195.940002	32382600
NVDA	2021-07-23	196.559998	197.0	192.5	195.580002	19567200
NVDA	2021-07-26	193.110001	194.419998	189.139999	192.940002	20394300
NVDA	2021-07-27	192.649994	196.220001	187.410004	192.080002	24886300
NVDA	2021-07-28	193.190002	196.460007	189.949997	195.029999	20219100
NVDA	2021-07-29	195.190002	198.529999	193.279999	196.619995	19078100
NVDA	2021-07-30	194.179993	196.300003	192.630005	194.990005	18349700
NVDA	2021-08-02	197.0	199.610001	193.610001	197.5	21744400
NVDA	2021-08-03	197.399994	202.220001	192.199997	198.149994	30181100
NVDA	2021-08-04	199.899994	203.179993	198.279999	202.740005	23130900
NVDA	2021-08-05	205.0	207.330002	203.419998	206.369995	21143500
NVDA	2021-08-06	205.240005	205.699997	202.100006	203.660004	17849700
NVDA	2021-08-09	204.460007	205.080002	201.429993	202.949997	14644300
NVDA	2021-08-10	203.220001	204.300003	198.350006	199.360001	17923800
NVDA	2021-08-11	200.429993	200.490005	194.300003	196.990005	18592500
NVDA	2021-08-12	198.699997	200.289993	196.199997	199.050003	15165200
NVDA	2021-08-13	199.050003	202.139999	198.509995	201.880005	18306300
NVDA	2021-08-16	201.350006	202.869995	194.529999	199.5	21087600
NVDA	2021-08-17	196.850006	197.699997	192.669998	194.580002	20458500
NVDA	2021-08-18	195.0	196.339996	190.0	190.399994	28591300
NVDA	2021-08-19	194.940002	204.949997	187.619995	197.979996	76655500
NVDA	2021-08-20	199.910004	208.649994	199.330002	208.160004	67574100
NVDA	2021-08-23	209.710007	219.970001	209.5	219.580002	57580700
NVDA	2021-08-24	217.529999	219.589996	215.350006	217.929993	29729900
NVDA	2021-08-25	217.369995	224.699997	217.220001	222.130005	34770100
NVDA	2021-08-26	222.0	223.399994	217.899994	220.679993	23794000
NVDA	2021-08-27	221.839996	227.220001	221.669998	226.360001	30472200
NVDA	2021-08-30	228.300003	230.429993	225.509995	226.880005	26258000
NVDA	2021-08-31	226.949997	226.949997	221.199997	223.850006	25985000
NVDA	2021-09-01	224.850006	226.970001	223.570007	224.410004	20176700
NVDA	2021-09-02	225.179993	225.929993	222.949997	223.960007	18783400
NVDA	2021-09-03	223.25	229.860001	222.0	228.429993	28053200
NVDA	2021-09-07	228.330002	228.990005	225.220001	226.619995	19810700
NVDA	2021-09-08	225.130005	226.100006	219.770004	223.389999	25443400
NVDA	2021-09-09	223.119995	225.380005	221.309998	221.770004	19685600
NVDA	2021-09-10	223.479996	226.259995	222.699997	224.779999	24837600
NVDA	2021-09-13	226.839996	229.639999	218.580002	221.520004	29750000
NVDA	2021-09-14	222.75	224.100006	220.860001	222.419998	19975500
NVDA	2021-09-15	223.089996	223.669998	219.660004	223.410004	16653800
NVDA	2021-09-16	221.830002	222.770004	219.270004	222.419998	15603300
NVDA	2021-09-17	223.0	223.210007	218.300003	219.0	29450300
NVDA	2021-09-20	211.460007	214.330002	206.619995	211.130005	34944000
NVDA	2021-09-21	214.169998	214.25	209.5	212.460007	20468800
NVDA	2021-09-22	213.660004	219.600006	211.960007	219.410004	26872600
NVDA	2021-09-23	221.399994	225.350006	218.899994	224.820007	24855500
NVDA	2021-09-24	220.699997	221.490005	218.610001	220.809998	21765500
NVDA	2021-09-27	217.100006	217.990005	213.25	216.600006	24521500
NVDA	2021-09-28	212.139999	214.190002	206.509995	206.990005	34306900
NVDA	2021-09-29	209.399994	210.169998	204.669998	205.169998	21839400
NVDA	2021-09-30	207.679993	210.660004	206.880005	207.160004	22100900
NVDA	2021-10-01	207.5	208.589996	202.029999	207.419998	24097800
NVDA	2021-10-04	205.039993	205.419998	195.550003	197.320007	34563500
NVDA	2021-10-05	199.5	206.479996	198.539993	204.509995	27928200
NVDA	2021-10-06	201.199997	207.199997	200.800003	207.0	29720200
NVDA	2021-10-07	210.919998	213.220001	209.720001	210.75	25691900
NVDA	2021-10-08	211.009995	212.059998	207.75	208.309998	15125800
NVDA	2021-10-11	205.75	210.630005	205.110001	206.949997	16338800
NVDA	2021-10-12	208.279999	210.570007	205.279999	206.710007	16213400
NVDA	2021-10-13	209.179993	209.899994	207.130005	209.389999	18065200
NVDA	2021-10-14	212.880005	217.550003	211.220001	217.460007	24358900
NVDA	2021-10-15	218.100006	219.309998	216.619995	218.619995	22699400
NVDA	2021-10-18	217.490005	222.910004	216.440002	222.220001	18949400
NVDA	2021-10-19	222.759995	223.789993	220.369995	222.899994	16147300
NVDA	2021-10-20	223.050003	224.330002	219.820007	221.029999	14627600
NVDA	2021-10-21	220.970001	227.110001	220.830002	226.919998	18759000
NVDA	2021-10-22	228.229996	231.300003	225.610001	227.259995	24938400
NVDA	2021-10-25	229.729996	233.550003	227.699997	231.660004	23023500
NVDA	2021-10-26	239.889999	252.589996	239.240005	247.169998	48589800
NVDA	2021-10-27	244.740005	250.899994	242.820007	244.509995	24599000
NVDA	2021-10-28	248.779999	249.5	245.229996	249.410004	23420400
NVDA	2021-10-29	250.009995	257.089996	250.0	255.669998	29250300
NVDA	2021-11-01	256.48999	258.940002	252.270004	258.269989	26574000
NVDA	2021-11-02	258.220001	266.779999	258.0	264.01001	29411200
NVDA	2021-11-03	266.700012	267.839996	262.350006	265.980011	23991000
NVDA	2021-11-04	272.290009	313.649994	271.179993	298.01001	115363100
NVDA	2021-11-05	301.869995	314.0	294.100006	297.519989	85126000
NVDA	2021-11-08	301.48999	311.0	299.070007	308.040009	50310100
NVDA	2021-11-09	322.820007	323.100006	299.640015	306.570007	64674600
NVDA	2021-11-10	293.559998	308.5	287.779999	294.589996	63620600
NVDA	2021-11-11	304.679993	305.899994	297.769989	303.899994	33217200
NVDA	2021-11-12	300.100006	306.799988	296.299988	303.899994	41305400
NVDA	2021-11-15	305.519989	306.440002	292.470001	300.25	38490900
NVDA	2021-11-16	297.589996	303.899994	297.059998	302.029999	26448400
NVDA	2021-11-17	304.179993	305.089996	288.0	292.609985	42850800
NVDA	2021-11-18	323.670013	327.600006	313.209991	316.75	78171100
NVDA	2021-11-19	322.429993	330.880005	319.049988	329.850006	53386700
NVDA	2021-11-22	335.170013	346.470001	319.0	319.559998	75433500
NVDA	2021-11-23	315.350006	323.600006	308.799988	317.459991	53216300
NVDA	2021-11-24	314.609985	328.549988	309.279999	326.73999	43516200
NVDA	2021-11-26	326.0	327.100006	313.5	315.029999	28306900
NVDA	2021-11-29	323.660004	334.119995	320.359985	333.76001	45496400
NVDA	2021-11-30	331.690002	333.529999	318.640015	326.76001	62206600
NVDA	2021-12-01	332.190002	332.890015	313.799988	314.350006	48436800
NVDA	2021-12-02	312.140015	324.779999	310.25	321.26001	47289000
NVDA	2021-12-03	320.0	321.290009	301.299988	306.929993	54432500
NVDA	2021-12-06	298.799988	302.410004	280.380005	300.369995	65893800
NVDA	2021-12-07	309.570007	324.48999	306.51001	324.269989	59305300
NVDA	2021-12-08	319.98999	322.899994	314.209991	318.26001	47555100
NVDA	2021-12-09	317.339996	322.049988	304.279999	304.899994	48850700
NVDA	2021-12-10	311.5	313.049988	298.609985	301.980011	48882500
NVDA	2021-12-13	302.48999	302.940002	281.160004	281.609985	59834400
NVDA	2021-12-14	276.98999	286.779999	272.5	283.369995	66703500
NVDA	2021-12-15	284.0	305.0	278.380005	304.589996	69829700
NVDA	2021-12-16	311.519989	311.600006	280.929993	283.869995	70736600
NVDA	2021-12-17	279.850006	289.220001	277.600006	278.01001	71375800
NVDA	2021-12-20	273.049988	281.440002	271.450012	277.190002	46184700
NVDA	2021-12-21	283.73999	291.200012	274.01001	290.75	52438500
NVDA	2021-12-22	288.910004	295.549988	284.48999	294.0	39518400
NVDA	2021-12-23	297.549988	300.589996	294.309998	296.399994	34302200
NVDA	2021-12-27	296.600006	310.869995	296.399994	309.450012	40368600
NVDA	2021-12-28	313.119995	313.299988	300.119995	303.220001	42059100
NVDA	2021-12-29	302.730011	305.480011	293.660004	300.01001	34313900
NVDA	2021-12-30	298.269989	304.570007	295.399994	295.859985	30886400
NVDA	2021-12-31	296.73999	300.299988	293.309998	294.109985	26653000
NVDA	2022-01-03	298.149994	307.109985	297.850006	301.209991	39154700
NVDA	2022-01-04	302.769989	304.679993	283.48999	292.899994	52715400
NVDA	2022-01-05	289.48999	294.160004	275.329987	276.040009	49806400
NVDA	2022-01-06	276.399994	284.380005	270.649994	281.779999	45418600
NVDA	2022-01-07	281.410004	284.220001	270.570007	272.470001	40993900
NVDA	2022-01-10	265.809998	274.690002	256.440002	274.0	59468100
NVDA	2022-01-11	273.230011	280.649994	268.390015	278.170013	40408900
NVDA	2022-01-12	280.670013	285.950012	276.079987	279.98999	38341300
NVDA	2022-01-13	283.790009	284.799988	264.980011	265.75	54017100
NVDA	2022-01-14	263.0	271.970001	262.100006	269.420013	39583200
NVDA	2022-01-18	262.600006	266.380005	257.700012	259.029999	42427000
NVDA	2022-01-19	260.790009	265.429993	250.520004	250.669998	48831500
NVDA	2022-01-20	253.039993	255.789993	240.779999	241.5	43518100
NVDA	2022-01-21	235.070007	248.229996	232.630005	233.740005	71895800
NVDA	2022-01-24	223.300003	233.800003	208.880005	233.720001	91398200
NVDA	2022-01-25	225.460007	229.429993	220.0	223.240005	66461600
NVDA	2022-01-26	232.399994	240.570007	223.0	227.720001	75595900
NVDA	2022-01-27	235.679993	239.949997	216.75	219.440002	57335300
NVDA	2022-01-28	220.119995	228.580002	212.960007	228.399994	54377400
NVDA	2022-01-31	231.820007	245.089996	230.520004	244.860001	56468000
NVDA	2022-02-01	251.039993	251.449997	238.899994	246.380005	51892500
NVDA	2022-02-02	257.940002	258.170013	245.529999	252.419998	54341900
NVDA	2022-02-03	244.580002	250.770004	237.800003	239.479996	41017800
NVDA	2022-02-04	239.720001	246.350006	236.320007	243.190002	35482900
NVDA	2022-02-07	243.720001	251.820007	242.020004	247.279999	37686800
NVDA	2022-02-08	243.589996	252.300003	239.800003	251.080002	41035900
NVDA	2022-02-09	256.220001	267.25	253.529999	267.049988	52428200
NVDA	2022-02-10	259.950012	269.25	256.0	258.23999	51320000
NVDA	2022-02-11	259.160004	261.519989	237.729996	239.490005	60547200
NVDA	2022-02-14	239.339996	248.75	237.550003	242.669998	44042400
NVDA	2022-02-15	249.490005	265.450012	247.839996	264.950012	69986900
NVDA	2022-02-16	262.589996	265.820007	255.520004	265.109985	73267600
NVDA	2022-02-17	256.299988	257.850006	241.649994	245.070007	81059500
NVDA	2022-02-18	246.679993	249.860001	231.0	236.419998	76125500
NVDA	2022-02-22	230.350006	240.639999	230.0	233.899994	63342200
NVDA	2022-02-23	238.020004	241.550003	223.009995	223.869995	56651100
NVDA	2022-02-24	210.149994	238.0	208.899994	237.479996	73580100
NVDA	2022-02-25	237.210007	242.169998	233.809998	241.570007	52886600
NVDA	2022-02-28	239.919998	246.649994	237.070007	243.850006	47731900
NVDA	2022-03-01	242.910004	243.770004	231.320007	234.770004	41205600
NVDA	2022-03-02	237.559998	244.089996	234.149994	242.199997	38964200
NVDA	2022-03-03	242.619995	243.259995	234.690002	237.139999	36509500
NVDA	2022-03-04	233.839996	236.800003	224.820007	229.360001	43141500
NVDA	2022-03-07	228.169998	230.330002	213.300003	213.520004	45082100
NVDA	2022-03-08	213.089996	223.729996	206.5	215.139999	55746700
NVDA	2022-03-09	223.869995	232.199997	222.470001	230.139999	49274200
NVDA	2022-03-10	225.309998	227.880005	218.820007	226.580002	42806600
NVDA	2022-03-11	230.220001	231.449997	220.460007	221.0	36720900
NVDA	2022-03-14	218.690002	222.619995	211.589996	213.300003	38535400
NVDA	2022-03-15	215.179993	230.380005	213.220001	229.729996	49199600
NVDA	2022-03-16	235.0	245.970001	231.720001	244.960007	67142200
NVDA	2022-03-17	241.199997	248.419998	239.059998	247.660004	47194100
NVDA	2022-03-18	247.990005	265.690002	246.240005	264.529999	73071900
NVDA	2022-03-21	265.070007	271.519989	259.670013	267.339996	59172700
NVDA	2022-03-22	267.269989	272.380005	260.720001	265.23999	54700700
NVDA	2022-03-23	261.26001	266.119995	255.75	256.339996	50212000
NVDA	2022-03-24	261.660004	283.200012	259.070007	281.5	87737900
NVDA	2022-03-25	278.859985	283.579987	272.709991	276.920013	57901600
NVDA	2022-03-28	277.559998	282.5	272.059998	282.190002	42549400
NVDA	2022-03-29	286.950012	289.459991	279.799988	286.559998	48898400
NVDA	2022-03-30	283.040009	284.959991	275.029999	276.899994	46348700
NVDA	2022-03-31	277.820007	282.480011	272.700012	272.859985	52344000
NVDA	2022-04-01	273.75	274.959991	262.670013	267.119995	51723500
NVDA	2022-04-04	267.279999	275.579987	266.130005	273.600006	39712000
NVDA	2022-04-05	272.540009	273.190002	258.200012	259.309998	43661500
NVDA	2022-04-06	249.339996	253.0	240.029999	244.070007	70383300
NVDA	2022-04-07	244.410004	247.220001	234.779999	242.080002	55799200
NVDA	2022-04-08	239.169998	239.229996	230.619995	231.190002	52478100
NVDA	2022-04-11	222.139999	223.199997	216.600006	219.169998	57520700
NVDA	2022-04-12	225.369995	227.25	212.820007	215.039993	66225800
NVDA	2022-04-13	217.279999	225.0	214.550003	222.029999	51694300
NVDA	2022-04-14	225.050003	227.770004	211.630005	212.580002	56909700
NVDA	2022-04-18	212.0	220.880005	210.789993	217.830002	52570100
NVDA	2022-04-19	217.199997	223.729996	213.139999	221.979996	51278100
NVDA	2022-04-20	225.169998	226.699997	212.0	214.820007	46897400
NVDA	2022-04-21	217.089996	223.919998	200.0	201.830002	65620900
NVDA	2022-04-22	203.029999	204.860001	195.0	195.149994	62471300
NVDA	2022-04-25	192.020004	199.449997	190.960007	199.020004	64156600
NVDA	2022-04-26	197.179993	197.880005	186.699997	187.880005	65314300
NVDA	2022-04-27	185.979996	191.669998	182.899994	184.149994	49946000
NVDA	2022-04-28	189.669998	200.369995	184.899994	197.820007	57032700
NVDA	2022-04-29	194.020004	201.279999	185.169998	185.470001	50043500
NVDA	2022-05-02	185.410004	195.740005	183.910004	195.330002	57204900
NVDA	2022-05-03	194.0	198.25	191.330002	196.020004	47575100
NVDA	2022-05-04	199.229996	204.0	187.509995	203.339996	64885500
NVDA	2022-05-05	198.669998	199.25	185.0	188.440002	62633100
NVDA	2022-05-06	187.360001	195.119995	179.899994	186.75	63329700
NVDA	2022-05-09	180.339996	182.550003	168.270004	169.5	64445500
NVDA	2022-05-10	176.889999	181.979996	170.25	175.949997	76147400
NVDA	2022-05-11	173.470001	177.529999	165.679993	166.300003	67016700
NVDA	2022-05-12	162.190002	167.880005	155.669998	161.75	70872800
NVDA	2022-05-13	167.880005	179.279999	165.929993	177.059998	67043700
NVDA	2022-05-16	175.089996	177.880005	171.059998	172.639999	52144600
NVDA	2022-05-17	180.740005	183.710007	176.339996	181.770004	58583000
NVDA	2022-05-18	177.050003	181.179993	168.639999	169.380005	54516100
NVDA	2022-05-19	169.369995	176.869995	167.339996	171.240005	62131000
NVDA	2022-05-20	173.320007	174.100006	157.550003	166.940002	73910500
NVDA	2022-05-23	162.740005	169.149994	161.789993	168.979996	63988900
NVDA	2022-05-24	165.100006	165.970001	157.800003	161.539993	58855000
NVDA	2022-05-25	160.199997	171.110001	160.0	169.75	78113200
NVDA	2022-05-26	160.360001	180.919998	160.220001	178.509995	99657500
NVDA	2022-05-27	181.860001	188.809998	181.0	188.110001	73837900
NVDA	2022-05-31	189.800003	192.0	183.5	186.720001	66410000
NVDA	2022-06-01	187.240005	190.529999	181.220001	183.199997	54451400
NVDA	2022-06-02	182.919998	196.190002	181.979996	195.919998	64865600
NVDA	2022-06-03	190.820007	193.320007	185.220001	187.199997	59877900
NVDA	2022-06-06	191.389999	193.369995	185.639999	187.860001	42240600
NVDA	2022-06-07	184.720001	190.0	181.880005	189.259995	38891400
NVDA	2022-06-08	187.990005	191.800003	185.350006	186.479996	36325200
NVDA	2022-06-09	184.809998	189.330002	180.410004	180.479996	39557400
NVDA	2022-06-10	176.0	176.970001	168.690002	169.740005	46524800
NVDA	2022-06-13	160.0	163.119995	156.059998	156.470001	60415300
NVDA	2022-06-14	157.309998	160.660004	154.119995	158.360001	46968000
NVDA	2022-06-15	160.949997	168.679993	159.259995	165.270004	56393600
NVDA	2022-06-16	158.600006	159.419998	154.009995	156.009995	54574900
NVDA	2022-06-17	156.479996	159.949997	153.279999	158.800003	63033400
NVDA	2022-06-21	164.75	170.080002	164.070007	165.660004	48308900
NVDA	2022-06-22	162.259995	166.619995	161.800003	163.600006	43713500
NVDA	2022-06-23	165.190002	165.850006	158.529999	162.25	46368000
NVDA	2022-06-24	165.0	171.399994	163.100006	171.259995	47215300
NVDA	2022-06-27	173.119995	173.300003	166.259995	168.690002	42796800
NVDA	2022-06-28	169.0	172.020004	159.449997	159.820007	46114900
NVDA	2022-06-29	158.139999	158.199997	151.699997	155.419998	48235200
NVDA	2022-06-30	153.610001	155.669998	148.619995	151.589996	68607000
NVDA	2022-07-01	148.990005	150.630005	143.919998	145.229996	57761000
NVDA	2022-07-05	141.75	149.710007	140.550003	149.639999	65139700
NVDA	2022-07-06	150.100006	153.190002	147.889999	151.300003	52906600
NVDA	2022-07-07	154.559998	159.449997	153.889999	158.580002	49290300
NVDA	2022-07-08	154.300003	160.369995	153.889999	158.380005	46797200
NVDA	2022-07-11	155.259995	155.270004	150.380005	151.520004	43732100
NVDA	2022-07-12	152.679993	154.309998	148.770004	150.820007	45848300
NVDA	2022-07-13	145.899994	153.75	144.649994	151.639999	52191800
NVDA	2022-07-14	151.080002	154.729996	147.279999	153.720001	45623500
NVDA	2022-07-15	156.589996	157.820007	154.449997	157.619995	38593500
NVDA	2022-07-18	163.020004	168.970001	160.020004	161.009995	67051700
NVDA	2022-07-19	164.860001	171.100006	161.720001	169.919998	70236600
NVDA	2022-07-20	169.470001	179.330002	168.009995	178.070007	76053800
NVDA	2022-07-21	178.850006	181.440002	175.449997	180.5	55704900
NVDA	2022-07-22	178.929993	179.669998	171.369995	173.190002	53667100
NVDA	2022-07-25	170.190002	171.240005	166.490005	170.240005	48074800
NVDA	2022-07-26	168.889999	169.190002	164.779999	165.330002	39786500
NVDA	2022-07-27	170.320007	179.360001	169.130005	177.899994	56977600
NVDA	2022-07-28	179.75	181.399994	174.399994	179.839996	47464600
NVDA	2022-07-29	178.130005	182.440002	176.919998	181.630005	43546000
NVDA	2022-08-01	181.820007	188.460007	179.899994	184.410004	47646900
NVDA	2022-08-02	181.220001	189.380005	180.919998	185.259995	48952700
NVDA	2022-08-03	181.839996	189.679993	181.369995	188.929993	41814600
NVDA	2022-08-04	188.490005	192.740005	187.600006	192.149994	40965200
NVDA	2022-08-05	188.100006	192.289993	186.660004	189.889999	38606800
NVDA	2022-08-08	175.020004	182.389999	172.419998	177.929993	98185900
NVDA	2022-08-09	172.520004	174.470001	167.240005	170.860001	66826300
NVDA	2022-08-10	176.979996	181.179993	173.169998	180.970001	59742200
NVDA	2022-08-11	181.309998	187.070007	178.759995	179.419998	50932700
NVDA	2022-08-12	181.600006	187.179993	179.529999	187.089996	47809400
NVDA	2022-08-15	187.009995	191.639999	186.130005	190.320007	45766600
NVDA	2022-08-16	189.199997	191.419998	185.009995	188.789993	45124000
NVDA	2022-08-17	185.229996	186.880005	181.449997	183.350006	44679900
NVDA	2022-08-18	183.009995	188.649994	181.830002	187.729996	41544700
NVDA	2022-08-19	184.059998	185.199997	177.699997	178.490005	44158800
NVDA	2022-08-22	174.899994	175.580002	169.660004	170.339996	40959300
NVDA	2022-08-23	169.889999	174.649994	169.699997	171.809998	36998600
NVDA	2022-08-24	170.119995	174.059998	168.949997	172.220001	52266100
NVDA	2022-08-25	168.440002	179.470001	168.330002	179.130005	77069100
NVDA	2022-08-26	178.570007	179.240005	162.369995	162.600006	76912700
NVDA	2022-08-29	160.199997	163.380005	157.669998	158.009995	49613200
NVDA	2022-08-30	159.600006	160.389999	151.820007	154.679993	53018100
NVDA	2022-08-31	153.839996	155.399994	149.589996	150.940002	57371000
NVDA	2022-09-01	142.089996	143.800003	132.699997	139.369995	117886500
NVDA	2022-09-02	141.0	141.710007	135.910004	136.470001	74315700
NVDA	2022-09-06	137.309998	137.789993	133.509995	134.649994	53575100
NVDA	2022-09-07	135.630005	138.380005	133.460007	137.139999	51265700
NVDA	2022-09-08	134.589996	140.080002	133.690002	139.899994	62487300
NVDA	2022-09-09	141.570007	144.740005	141.259995	143.869995	48661200
NVDA	2022-09-12	143.690002	145.470001	141.979996	145.050003	48415900
NVDA	2022-09-13	138.020004	139.220001	130.990005	131.309998	71495600
NVDA	2022-09-14	132.539993	132.899994	129.130005	131.279999	58850700
NVDA	2022-09-15	130.149994	132.330002	127.900002	129.289993	52362500
NVDA	2022-09-16	127.419998	132.119995	126.169998	131.979996	67075100
NVDA	2022-09-19	130.119995	134.630005	130.100006	133.820007	56968500
NVDA	2022-09-20	132.149994	134.830002	130.570007	131.759995	52481800
NVDA	2022-09-21	132.130005	140.309998	131.100006	132.610001	80767900
NVDA	2022-09-22	130.699997	131.490005	124.279999	125.610001	75916200
NVDA	2022-09-23	124.199997	126.110001	122.57	125.160004	66330900
NVDA	2022-09-26	124.910004	126.589996	122.139999	122.279999	54734300
NVDA	2022-09-27	125.07	127.360001	122.580002	124.129997	55385400
NVDA	2022-09-28	124.099998	128.229996	123.540001	127.360001	54241400
NVDA	2022-09-29	124.480003	125.0	119.459999	122.199997	53276300
NVDA	2022-09-30	120.870003	126.330002	120.75	121.389999	56563800
NVDA	2022-10-03	123.470001	126.779999	121.050003	125.120003	54747800
NVDA	2022-10-04	128.789993	132.199997	128.789993	131.669998	58418200
NVDA	2022-10-05	129.110001	133.210007	126.209999	132.089996	50713100
NVDA	2022-10-06	132.199997	136.559998	131.029999	131.300003	64415700
NVDA	2022-10-07	125.050003	126.699997	120.220001	120.760002	67247800
NVDA	2022-10-10	120.370003	121.239998	114.080002	116.699997	69869900
NVDA	2022-10-11	115.610001	118.459999	112.830002	115.860001	66748200
NVDA	2022-10-12	115.790001	117.349998	113.449997	115.0	49259000
NVDA	2022-10-13	109.709999	120.779999	108.129997	119.599998	85010300
NVDA	2022-10-14	120.57	121.110001	112.040001	112.269997	71343200
NVDA	2022-10-17	115.18	119.480003	115.169998	118.879997	58077400
NVDA	2022-10-18	123.440002	124.919998	116.18	119.669998	65936200
NVDA	2022-10-19	118.790001	123.5	118.339996	120.510002	52313100
NVDA	2022-10-20	121.129997	127.690002	121.050003	121.940002	65239800
NVDA	2022-10-21	120.980003	124.980003	118.870003	124.660004	60949400
NVDA	2022-10-24	125.080002	127.099998	120.639999	125.989998	51745700
NVDA	2022-10-25	126.940002	133.0	126.639999	132.610001	50548200
NVDA	2022-10-26	128.690002	133.880005	127.080002	128.960007	53295300
NVDA	2022-10-27	136.300003	138.380005	131.220001	131.759995	58311300
NVDA	2022-10-28	131.039993	138.5	130.610001	138.339996	52104000
NVDA	2022-10-31	137.779999	138.380005	132.970001	134.970001	48634100
NVDA	2022-11-01	138.110001	139.25	135.190002	135.429993	43281700
NVDA	2022-11-02	138.5	142.100006	132.110001	132.190002	67262800
NVDA	2022-11-03	130.429993	137.809998	129.559998	134.210007	50006500
NVDA	2022-11-04	139.860001	142.289993	136.970001	141.559998	61257600
NVDA	2022-11-07	142.279999	144.119995	139.539993	143.009995	41006100
NVDA	2022-11-08	148.009995	148.910004	142.160004	146.020004	59529200
NVDA	2022-11-09	141.619995	142.110001	137.589996	137.759995	45441400
NVDA	2022-11-10	148.0	157.729996	145.470001	157.5	70081900
NVDA	2022-11-11	158.070007	163.889999	154.820007	163.270004	65548700
NVDA	2022-11-14	162.179993	165.399994	159.220001	162.949997	52785200
NVDA	2022-11-15	167.220001	169.979996	163.820007	166.660004	54587600
NVDA	2022-11-16	161.619995	163.619995	158.729996	159.100006	64954700
NVDA	2022-11-17	157.149994	162.660004	155.350006	156.770004	71089400
NVDA	2022-11-18	159.660004	160.020004	151.199997	154.089996	49207200
NVDA	2022-11-21	151.470001	154.770004	150.800003	153.169998	40473900
NVDA	2022-11-22	153.279999	160.580002	151.220001	160.380005	47286600
NVDA	2022-11-23	160.979996	165.270004	160.479996	165.190002	42724100
NVDA	2022-11-25	163.179993	164.869995	161.720001	162.699997	16793400
NVDA	2022-11-28	160.259995	163.570007	157.25	158.270004	30374100
NVDA	2022-11-29	158.270004	159.320007	155.199997	156.389999	29838400
NVDA	2022-11-30	156.970001	169.300003	155.970001	169.229996	56529800
NVDA	2022-12-01	169.990005	172.649994	166.350006	171.350006	47097700
NVDA	2022-12-02	166.589996	169.330002	164.449997	168.759995	37138900
NVDA	2022-12-05	166.789993	169.949997	164.720001	166.100006	35225500
NVDA	2022-12-06	165.300003	165.729996	158.190002	159.869995	35269400
NVDA	2022-12-07	157.720001	161.860001	156.669998	161.199997	37238800
NVDA	2022-12-08	162.729996	171.789993	159.589996	171.690002	51545600
NVDA	2022-12-09	171.600006	175.830002	169.75	170.009995	46533800
NVDA	2022-12-12	170.369995	175.380005	167.970001	175.350006	45732800
NVDA	2022-12-13	185.309998	187.899994	177.110001	180.720001	65658900
NVDA	2022-12-14	179.869995	182.520004	174.199997	176.740005	49688800
NVDA	2022-12-15	171.460007	173.199997	167.0	169.520004	47854200
NVDA	2022-12-16	168.639999	170.410004	164.100006	165.710007	47823200
NVDA	2022-12-19	165.720001	166.089996	161.449997	162.539993	35403900
NVDA	2022-12-20	160.639999	163.100006	158.520004	160.850006	40326000
NVDA	2022-12-21	161.139999	166.270004	161.020004	165.009995	32502500
NVDA	2022-12-22	160.940002	161.380005	148.820007	153.389999	56504500
NVDA	2022-12-23	151.960007	153.389999	148.830002	152.059998	34932600
NVDA	2022-12-27	150.740005	151.0	140.559998	141.210007	46490200
NVDA	2022-12-28	139.270004	142.619995	138.839996	140.360001	35106600
NVDA	2022-12-29	144.020004	146.830002	142.270004	146.029999	35492300
ORCL	2010-01-04	24.66	25.190001	24.66	24.85	26795000
ORCL	2010-01-05	24.719999	24.85	24.35	24.82	28669900
ORCL	2010-01-06	24.77	24.92	24.379999	24.459999	24560700
ORCL	2010-01-07	24.459999	24.610001	24.08	24.379999	30469700
ORCL	2010-01-08	24.280001	24.75	24.25	24.68	23542400
ORCL	2010-01-11	24.690001	24.799999	24.370001	24.690001	19002400
ORCL	2010-01-12	24.559999	24.610001	24.309999	24.559999	26204600
ORCL	2010-01-13	24.629999	24.99	24.549999	24.799999	24912300
ORCL	2010-01-14	25.129999	25.58	25.049999	25.34	44685200
ORCL	2010-01-15	25.469999	25.639999	24.99	25.24	42296200
ORCL	2010-01-19	25.32	25.5	25.120001	25.33	22732200
ORCL	2010-01-20	25.049999	25.129999	24.51	25.059999	39971500
ORCL	2010-01-21	25.190001	25.540001	24.59	24.83	41756100
ORCL	2010-01-22	24.940001	25.049999	24.110001	24.15	33681500
ORCL	2010-01-25	24.24	24.27	23.82	24.030001	26366600
ORCL	2010-01-26	23.93	24.129999	23.700001	23.879999	28746000
ORCL	2010-01-27	23.9	24.049999	23.540001	23.860001	28819300
ORCL	2010-01-28	24.08	24.18	23.290001	23.469999	41245700
ORCL	2010-01-29	23.65	23.83	22.98	23.059999	49957800
ORCL	2010-02-01	23.360001	23.379999	22.860001	23.219999	29572800
ORCL	2010-02-02	23.33	23.85	23.24	23.76	32150600
ORCL	2010-02-03	23.75	23.84	23.52	23.75	23101100
ORCL	2010-02-04	23.610001	23.780001	23.1	23.110001	33254900
ORCL	2010-02-05	23.35	23.67	23.07	23.549999	45919600
ORCL	2010-02-08	23.540001	23.65	23.1	23.120001	32929200
ORCL	2010-02-09	23.469999	23.719999	23.25	23.51	34084100
ORCL	2010-02-10	23.51	23.610001	22.92	23.110001	40139200
ORCL	2010-02-11	23.059999	23.51	22.83	23.35	28159000
ORCL	2010-02-12	23.110001	23.5	22.969999	23.41	33657700
ORCL	2010-02-16	23.690001	23.85	23.440001	23.809999	21582200
ORCL	2010-02-17	23.950001	24.280001	23.940001	24.18	26147200
ORCL	2010-02-18	24.110001	24.57	24.059999	24.52	31679100
ORCL	2010-02-19	24.41	24.540001	24.18	24.32	25941000
ORCL	2010-02-22	24.59	24.98	24.440001	24.809999	37081800
ORCL	2010-02-23	24.809999	24.889999	24.379999	24.48	25098300
ORCL	2010-02-24	24.629999	24.83	24.459999	24.77	24530400
ORCL	2010-02-25	24.450001	24.9	24.209999	24.870001	29145200
ORCL	2010-02-26	24.959999	24.959999	24.540001	24.65	21048700
ORCL	2010-03-01	24.6	24.91	24.540001	24.74	19744300
ORCL	2010-03-02	24.790001	24.950001	24.52	24.58	23535000
ORCL	2010-03-03	24.51	24.690001	24.4	24.5	20726400
ORCL	2010-03-04	24.469999	24.860001	24.280001	24.76	20925500
ORCL	2010-03-05	24.860001	25.0	24.84	24.950001	19312900
ORCL	2010-03-08	24.969999	24.969999	24.68	24.700001	16843600
ORCL	2010-03-09	24.6	25.1	24.559999	24.879999	21835800
ORCL	2010-03-10	24.790001	25.02	24.68	24.870001	23095900
ORCL	2010-03-11	24.799999	25.25	24.799999	25.139999	24214600
ORCL	2010-03-12	25.120001	25.190001	24.73	25.049999	35344700
ORCL	2010-03-15	24.92	25.379999	24.879999	25.280001	22025300
ORCL	2010-03-16	25.379999	25.41	24.9	25.209999	25478300
ORCL	2010-03-17	25.23	25.700001	25.139999	25.469999	30309400
ORCL	2010-03-18	25.43	25.6	25.27	25.379999	29185800
ORCL	2010-03-19	25.549999	25.73	24.950001	25.190001	45881000
ORCL	2010-03-22	25.190001	25.700001	25.16	25.559999	24945500
ORCL	2010-03-23	25.67	26.0	25.540001	25.99	25834200
ORCL	2010-03-24	25.98	26.0	25.700001	25.76	28837000
ORCL	2010-03-25	25.950001	26.25	25.719999	26.040001	54350900
ORCL	2010-03-26	25.700001	26.0	25.370001	25.690001	58562200
ORCL	2010-03-29	25.65	25.85	25.41	25.57	28975300
ORCL	2010-03-30	25.48	25.58	25.219999	25.540001	29819400
ORCL	2010-03-31	25.33	25.790001	25.299999	25.709999	27196400
ORCL	2010-04-01	25.780001	25.950001	25.190001	25.459999	26562700
ORCL	2010-04-05	25.51	25.74	25.35	25.58	19390200
ORCL	2010-04-06	25.370001	25.940001	25.299999	25.83	26937600
ORCL	2010-04-07	25.76	25.99	25.75	25.91	29833200
ORCL	2010-04-08	25.879999	26.08	25.719999	25.83	28266100
ORCL	2010-04-09	25.799999	26.139999	25.65	26.129999	19663700
ORCL	2010-04-12	26.059999	26.280001	25.85	26.200001	24773300
ORCL	2010-04-13	26.01	26.629999	26.0	26.35	33933000
ORCL	2010-04-14	26.34	26.5	26.200001	26.379999	27920000
ORCL	2010-04-15	26.290001	26.4	26.139999	26.200001	23828200
ORCL	2010-04-16	26.09	26.370001	25.91	25.950001	42289300
ORCL	2010-04-19	25.98	26.299999	25.870001	26.190001	27078800
ORCL	2010-04-20	26.379999	26.41	26.02	26.15	23703400
ORCL	2010-04-21	26.120001	26.33	25.98	26.290001	24276800
ORCL	2010-04-22	26.139999	26.309999	25.860001	26.24	27275800
ORCL	2010-04-23	26.17	26.52	26.16	26.48	27478900
ORCL	2010-04-26	26.5	26.610001	26.25	26.469999	20080500
ORCL	2010-04-27	26.34	26.52	25.9	25.98	26235700
ORCL	2010-04-28	26.02	26.110001	25.780001	25.860001	31820300
ORCL	2010-04-29	25.99	26.139999	25.709999	25.969999	18620100
ORCL	2010-04-30	26.07	26.1	25.690001	25.870001	25567400
ORCL	2010-05-03	26.049999	26.15	25.709999	26.01	19357000
ORCL	2010-05-04	25.58	25.67	24.709999	24.969999	48382700
ORCL	2010-05-05	24.85	25.120001	24.629999	24.940001	33663600
ORCL	2010-05-06	24.860001	24.969999	22.200001	23.91	56242000
ORCL	2010-05-07	23.92	24.25	23.110001	23.41	63592900
ORCL	2010-05-10	24.030001	25.129999	23.99	24.389999	38947200
ORCL	2010-05-11	24.25	24.610001	24.110001	24.190001	29469800
ORCL	2010-05-12	24.209999	24.700001	24.190001	24.6	27116300
ORCL	2010-05-13	24.42	24.549999	24.200001	24.24	22780300
ORCL	2010-05-14	24.1	24.120001	23.540001	23.780001	28736600
ORCL	2010-05-17	23.889999	23.889999	23.33	23.74	22401200
ORCL	2010-05-18	23.799999	23.950001	23.309999	23.43	29926200
ORCL	2010-05-19	23.219999	23.5	23.02	23.190001	29806500
ORCL	2010-05-20	22.950001	23.030001	22.34	22.35	40313300
ORCL	2010-05-21	21.620001	22.360001	21.549999	22.16	63119700
ORCL	2010-05-24	22.040001	22.67	21.85	22.280001	32817400
ORCL	2010-05-25	21.77	22.200001	21.629999	22.200001	41173900
ORCL	2010-05-26	22.32	22.620001	21.75	21.91	43317600
ORCL	2010-05-27	22.35	22.610001	22.27	22.58	29881400
ORCL	2010-05-28	22.48	22.85	22.280001	22.57	35878200
ORCL	2010-06-01	22.42	22.84	22.15	22.200001	32336200
ORCL	2010-06-02	22.299999	22.67	21.9	22.639999	28371600
ORCL	2010-06-03	22.709999	22.950001	22.540001	22.84	28583600
ORCL	2010-06-04	22.540001	22.959999	22.040001	22.129999	35094700
ORCL	2010-06-07	22.129999	22.290001	21.690001	21.700001	25656900
ORCL	2010-06-08	21.65	21.780001	21.299999	21.76	29552600
ORCL	2010-06-09	21.77	22.09	21.48	21.540001	22198300
ORCL	2010-06-10	21.879999	22.24	21.73	22.200001	25018200
ORCL	2010-06-11	22.030001	22.75	21.99	22.690001	30179600
ORCL	2010-06-14	23.02	23.08	22.66	22.690001	22318600
ORCL	2010-06-15	22.790001	23.24	22.66	23.200001	24304500
ORCL	2010-06-16	23.059999	23.219999	22.879999	23.18	20702000
ORCL	2010-06-17	23.110001	23.18	22.92	23.07	22376600
ORCL	2010-06-18	23.26	23.26	22.969999	23.200001	29538900
ORCL	2010-06-21	23.370001	23.66	22.98	23.09	19526100
ORCL	2010-06-22	23.24	23.49	22.879999	22.889999	19107800
ORCL	2010-06-23	22.969999	23.01	22.629999	22.68	23533600
ORCL	2010-06-24	22.49	22.700001	22.139999	22.219999	30313500
ORCL	2010-06-25	23.139999	23.25	22.559999	22.66	62583800
ORCL	2010-06-28	22.84	22.85	22.389999	22.450001	24643100
ORCL	2010-06-29	22.02	22.1	21.58	21.75	34229000
ORCL	2010-06-30	21.639999	21.959999	21.389999	21.459999	35301600
ORCL	2010-07-01	21.459999	21.68	21.24	21.549999	38318200
ORCL	2010-07-02	21.709999	22.030001	21.49	21.83	31784000
ORCL	2010-07-06	22.0	22.709999	22.0	22.32	39642400
ORCL	2010-07-07	22.700001	23.120001	22.6	23.09	36663500
ORCL	2010-07-08	23.139999	23.34	22.959999	23.219999	27335600
ORCL	2010-07-09	23.25	23.389999	23.139999	23.370001	16258800
ORCL	2010-07-12	23.209999	23.48	23.110001	23.379999	19312200
ORCL	2010-07-13	23.5	23.860001	23.459999	23.709999	22207700
ORCL	2010-07-14	23.85	24.190001	23.719999	23.940001	34781800
ORCL	2010-07-15	23.83	23.9	23.5	23.83	26060700
ORCL	2010-07-16	23.799999	23.950001	23.25	23.27	30343000
ORCL	2010-07-19	23.48	23.67	23.4	23.59	19688200
ORCL	2010-07-20	23.27	23.969999	23.040001	23.92	38192700
ORCL	2010-07-21	23.860001	23.969999	23.459999	23.559999	38740000
ORCL	2010-07-22	23.719999	24.41	23.700001	24.309999	32726500
ORCL	2010-07-23	24.200001	24.58	24.15	24.5	29755500
ORCL	2010-07-26	24.450001	24.67	24.35	24.639999	27093000
ORCL	2010-07-27	24.6	24.68	24.32	24.57	23800600
ORCL	2010-07-28	24.549999	24.59	24.17	24.280001	21200100
ORCL	2010-07-29	24.25	24.389999	23.629999	23.700001	39976700
ORCL	2010-07-30	23.57	23.83	23.4	23.639999	48321700
ORCL	2010-08-02	23.870001	24.389999	23.719999	24.290001	26652000
ORCL	2010-08-03	24.309999	24.34	24.059999	24.209999	16366100
ORCL	2010-08-04	24.290001	24.59	24.17	24.49	19989600
ORCL	2010-08-05	24.280001	24.440001	24.139999	24.290001	18723600
ORCL	2010-08-06	24.01	24.4	23.9	24.379999	33734300
ORCL	2010-08-09	24.4	24.59	24.24	24.26	20551400
ORCL	2010-08-10	24.1	24.43	23.92	24.290001	28063400
ORCL	2010-08-11	23.91	23.940001	23.559999	23.66	25666300
ORCL	2010-08-12	23.24	23.389999	22.73	22.940001	33737300
ORCL	2010-08-13	22.76	22.940001	22.51	22.66	29793400
ORCL	2010-08-16	22.51	23.0	22.35	22.719999	19511700
ORCL	2010-08-17	22.860001	23.24	22.719999	23.049999	22483000
ORCL	2010-08-18	22.91	23.25	22.799999	23.09	18984200
ORCL	2010-08-19	22.860001	23.16	22.82	23.0	26754800
ORCL	2010-08-20	22.950001	23.08	22.77	23.02	21985400
ORCL	2010-08-23	23.059999	23.299999	22.83	22.84	18250200
ORCL	2010-08-24	22.610001	22.790001	22.379999	22.41	23293400
ORCL	2010-08-25	22.219999	22.549999	22.030001	22.42	18685900
ORCL	2010-08-26	22.540001	22.73	22.190001	22.25	18884700
ORCL	2010-08-27	22.379999	22.549999	21.950001	22.51	21375200
ORCL	2010-08-30	22.34	22.620001	22.0	22.02	23318300
ORCL	2010-08-31	21.92	21.93	21.66	21.84	41712400
ORCL	2010-09-01	22.15	22.65	22.1	22.620001	29085400
ORCL	2010-09-02	22.610001	22.719999	22.35	22.48	18057800
ORCL	2010-09-03	22.790001	22.940001	22.57	22.92	21256900
ORCL	2010-09-07	24.559999	24.690001	24.01	24.26	113824400
ORCL	2010-09-08	24.07	24.23	23.879999	24.139999	54705500
ORCL	2010-09-09	24.32	24.5	24.209999	24.33	25963700
ORCL	2010-09-10	24.42	25.15	24.379999	25.049999	44266700
ORCL	2010-09-13	25.139999	25.42	25.110001	25.110001	46816700
ORCL	2010-09-14	25.040001	25.58	25.040001	25.379999	31261800
ORCL	2010-09-15	25.27	25.790001	25.17	25.74	37563600
ORCL	2010-09-16	25.68	25.709999	25.209999	25.360001	52951000
ORCL	2010-09-17	26.440001	27.629999	26.4	27.48	150976500
ORCL	2010-09-20	27.35	27.57	27.030001	27.49	49729800
ORCL	2010-09-21	27.33	27.360001	26.700001	26.82	82733900
ORCL	2010-09-22	26.66	27.33	26.639999	27.200001	51969100
ORCL	2010-09-23	26.959999	27.49	26.959999	27.120001	33123300
ORCL	2010-09-24	27.440001	27.5	26.74	26.959999	58136200
ORCL	2010-09-27	26.860001	27.120001	26.780001	26.950001	34142900
ORCL	2010-09-28	27.059999	27.4	26.790001	27.190001	43256700
ORCL	2010-09-29	27.07	27.299999	26.93	27.17	36626800
ORCL	2010-09-30	27.280001	27.41	26.809999	26.85	42880900
ORCL	2010-10-01	27.18	27.610001	27.139999	27.24	33690400
ORCL	2010-10-04	27.02	27.360001	26.889999	26.9	36791900
ORCL	2010-10-05	27.209999	27.35	27.059999	27.299999	42520100
ORCL	2010-10-06	27.299999	27.860001	27.24	27.58	50631600
ORCL	2010-10-07	27.629999	27.889999	27.540001	27.690001	40611400
ORCL	2010-10-08	27.59	28.08	27.309999	28.0	33162900
ORCL	2010-10-11	27.9	28.1	27.73	27.85	22649500
ORCL	2010-10-12	27.75	28.0	27.41	27.950001	27552500
ORCL	2010-10-13	28.0	28.91	26.98	28.6	49145300
ORCL	2010-10-14	28.66	28.700001	28.110001	28.33	38136000
ORCL	2010-10-15	28.469999	28.91	28.16	28.9	54775500
ORCL	2010-10-18	28.73	29.23	28.58	29.23	35810300
ORCL	2010-10-19	28.940001	29.24	28.450001	29.129999	44673600
ORCL	2010-10-20	29.01	29.18	28.6	28.639999	39081700
ORCL	2010-10-21	28.799999	29.139999	28.57	28.82	30191100
ORCL	2010-10-22	28.84	29.030001	28.73	28.99	16499800
ORCL	2010-10-25	29.15	29.290001	28.809999	28.84	30650400
ORCL	2010-10-26	28.709999	28.84	28.540001	28.629999	28045400
ORCL	2010-10-27	28.549999	28.82	28.360001	28.700001	33890100
ORCL	2010-10-28	28.82	29.48	28.5	29.360001	35130600
ORCL	2010-10-29	29.360001	29.709999	29.299999	29.379999	35074300
ORCL	2010-11-01	29.52	29.549999	28.93	29.129999	21100000
ORCL	2010-11-02	29.49	29.57	29.26	29.530001	24201900
ORCL	2010-11-03	29.549999	29.57	28.99	29.200001	30003800
ORCL	2010-11-04	29.610001	29.82	29.1	29.469999	35709700
ORCL	2010-11-05	29.299999	29.5	28.98	29.25	28312700
ORCL	2010-11-08	29.08	29.190001	28.84	29.040001	27179000
ORCL	2010-11-09	29.059999	29.25	28.610001	28.74	34625800
ORCL	2010-11-10	28.639999	28.84	28.360001	28.690001	27841000
ORCL	2010-11-11	28.190001	28.58	27.68	28.57	37211000
ORCL	2010-11-12	28.5	28.610001	28.09	28.32	25818800
ORCL	2010-11-15	28.35	28.77	28.280001	28.4	21636700
ORCL	2010-11-16	28.01	28.1	27.5	27.58	31206600
ORCL	2010-11-17	27.51	28.110001	27.49	27.91	24642700
ORCL	2010-11-18	28.370001	28.59	28.16	28.309999	32649200
ORCL	2010-11-19	28.32	28.370001	28.030001	28.15	25890900
ORCL	2010-11-22	27.889999	28.09	27.790001	28.049999	27618000
ORCL	2010-11-23	27.75	27.82	27.08	27.190001	31294200
ORCL	2010-11-24	27.67	27.879999	27.620001	27.74	34983800
ORCL	2010-11-26	27.58	27.620001	27.34	27.49	12887500
ORCL	2010-11-29	27.17	27.34	26.91	27.219999	32610700
ORCL	2010-11-30	26.92	27.129999	26.809999	27.049999	38931000
ORCL	2010-12-01	27.540001	27.690001	27.41	27.65	34781300
ORCL	2010-12-02	27.809999	28.18	27.690001	28.1	32129900
ORCL	2010-12-03	28.08	28.9	28.059999	28.809999	34454600
ORCL	2010-12-06	28.85	28.959999	28.639999	28.73	21150300
ORCL	2010-12-07	29.059999	29.370001	28.940001	29.049999	32190500
ORCL	2010-12-08	29.26	29.280001	29.0	29.23	14874800
ORCL	2010-12-09	29.35	29.49	29.040001	29.26	18260200
ORCL	2010-12-10	29.440001	29.98	29.42	29.940001	28562000
ORCL	2010-12-13	29.99	30.719999	29.57	30.42	45575200
ORCL	2010-12-14	30.360001	30.75	30.360001	30.51	25351800
ORCL	2010-12-15	30.59	30.700001	30.26	30.49	30537600
ORCL	2010-12-16	30.700001	30.77	30.25	30.27	47435600
ORCL	2010-12-17	31.92	32.27	31.370001	31.459999	92487100
ORCL	2010-12-20	31.540001	31.940001	31.110001	31.67	33568100
ORCL	2010-12-21	31.65	32.0	31.59	31.76	20002800
ORCL	2010-12-22	31.68	31.879999	31.559999	31.66	14019200
ORCL	2010-12-23	31.530001	31.700001	31.41	31.540001	13049400
ORCL	2010-12-27	31.4	31.799999	31.24	31.66	13822100
ORCL	2010-12-28	31.66	31.76	31.41	31.57	9736000
ORCL	2010-12-29	31.530001	31.690001	31.42	31.5	9769000
ORCL	2010-12-30	31.450001	31.58	31.209999	31.290001	12989400
ORCL	2010-12-31	31.219999	31.33	30.93	31.299999	11716300
ORCL	2011-01-03	31.59	31.940001	31.52	31.620001	20970400
ORCL	2011-01-04	31.6	31.75	31.139999	31.48	22870800
ORCL	2011-01-05	31.32	31.440001	30.98	31.040001	36339600
ORCL	2011-01-06	31.190001	31.200001	31.02	31.17	21859400
ORCL	2011-01-07	31.24	31.34	30.93	31.030001	27697900
ORCL	2011-01-10	30.85	31.219999	30.799999	31.040001	29719600
ORCL	2011-01-11	31.08	31.1	30.860001	30.99	26395300
ORCL	2011-01-12	31.219999	31.23	30.940001	30.940001	33963700
ORCL	2011-01-13	30.969999	31.389999	30.9	31.18	43412400
ORCL	2011-01-14	31.02	31.34	30.940001	31.25	37934100
ORCL	2011-01-18	31.26	31.549999	31.23	31.530001	26975900
ORCL	2011-01-19	31.360001	31.610001	31.27	31.6	26939000
ORCL	2011-01-20	31.469999	32.349998	31.469999	32.310001	47750700
ORCL	2011-01-21	32.470001	32.669998	32.34	32.509998	34482100
ORCL	2011-01-24	32.580002	32.650002	32.07	32.400002	20170200
ORCL	2011-01-25	32.389999	32.439999	31.940001	32.290001	25926600
ORCL	2011-01-26	32.310001	32.73	32.16	32.560001	21485600
ORCL	2011-01-27	32.619999	33.09	32.16	32.919998	25635600
ORCL	2011-01-28	33.200001	33.299999	31.83	32.0	30820300
ORCL	2011-01-31	31.950001	32.200001	31.84	32.029999	20820100
ORCL	2011-02-01	32.169998	33.43	32.110001	33.240002	32573400
ORCL	2011-02-02	33.09	33.560001	33.0	33.139999	19358200
ORCL	2011-02-03	32.98	33.16	32.720001	32.990002	17600900
ORCL	2011-02-04	32.919998	32.98	32.529999	32.619999	38691800
ORCL	2011-02-07	32.700001	33.290001	32.549999	32.98	22785100
ORCL	2011-02-08	33.02	33.16	32.720001	33.029999	15418400
ORCL	2011-02-09	33.040001	33.099998	32.610001	32.889999	17112700
ORCL	2011-02-10	32.779999	33.259998	32.66	33.259998	17237600
ORCL	2011-02-11	33.07	33.59	33.029999	33.470001	17402300
ORCL	2011-02-14	33.290001	33.540001	33.240002	33.290001	16438000
ORCL	2011-02-15	33.119999	33.150002	32.610001	32.759998	19332100
ORCL	2011-02-16	32.849998	33.139999	32.610001	33.110001	15829000
ORCL	2011-02-17	32.970001	33.200001	32.759998	33.009998	14568900
ORCL	2011-02-18	33.02	33.709999	32.91	33.68	25539900
ORCL	2011-02-22	33.290001	33.66	32.52	32.529999	24887800
ORCL	2011-02-23	32.549999	32.650002	32.02	32.18	22154100
ORCL	2011-02-24	32.099998	32.41	31.639999	32.25	23416200
ORCL	2011-02-25	32.290001	33.080002	32.27	32.950001	20850400
ORCL	2011-02-28	33.060001	33.23	32.68	32.900002	19406700
ORCL	2011-03-01	33.02	33.080002	31.610001	31.67	30423200
ORCL	2011-03-02	31.58	32.360001	31.549999	32.119999	23091500
ORCL	2011-03-03	32.470001	33.189999	32.43	33.029999	24169800
ORCL	2011-03-04	32.990002	33.099998	32.220001	32.759998	19148900
ORCL	2011-03-07	32.970001	33.060001	31.889999	32.099998	20474300
ORCL	2011-03-08	32.34	33.009998	32.189999	32.740002	21891800
ORCL	2011-03-09	32.630001	33.139999	32.419998	32.790001	17217800
ORCL	2011-03-10	32.369999	32.459999	31.51	31.799999	29054200
ORCL	2011-03-11	31.73	32.400002	31.34	31.91	23705900
ORCL	2011-03-14	31.52	31.860001	31.27	31.59	18656500
ORCL	2011-03-15	30.24	31.299999	29.82	31.17	34600300
ORCL	2011-03-16	30.92	31.059999	29.620001	30.200001	45026200
ORCL	2011-03-17	30.690001	31.049999	30.34	30.549999	31529500
ORCL	2011-03-18	30.98	31.190001	30.610001	30.76	34862100
ORCL	2011-03-21	31.450001	31.85	31.299999	31.42	23199400
ORCL	2011-03-22	31.389999	31.540001	31.059999	31.129999	20051900
ORCL	2011-03-23	31.219999	31.709999	30.83	31.41	23159700
ORCL	2011-03-24	31.780001	32.330002	31.5	32.139999	38277500
ORCL	2011-03-25	33.740002	34.099998	32.580002	32.639999	64967600
ORCL	2011-03-28	32.830002	32.889999	32.400002	32.560001	31399500
ORCL	2011-03-29	32.400002	33.16	32.360001	33.16	29950300
ORCL	2011-03-30	33.27	33.43	33.0	33.049999	25718200
ORCL	2011-03-31	33.0	33.630001	32.950001	33.43	38234200
ORCL	2011-04-01	33.700001	34.099998	33.610001	34.02	43176800
ORCL	2011-04-04	34.09	34.43	34.009998	34.139999	26743000
ORCL	2011-04-05	34.290001	34.400002	33.91	33.919998	30286100
ORCL	2011-04-06	34.200001	34.200001	33.490002	33.580002	24782200
ORCL	2011-04-07	33.599998	34.07	33.299999	33.720001	22723600
ORCL	2011-04-08	33.880001	33.93	33.310001	33.540001	16136500
ORCL	2011-04-11	33.540001	33.849998	33.540001	33.779999	15960300
ORCL	2011-04-12	33.57	33.630001	33.080002	33.400002	16948600
ORCL	2011-04-13	33.57	33.970001	33.490002	33.700001	24345500
ORCL	2011-04-14	33.330002	33.880001	33.200001	33.799999	17962100
ORCL	2011-04-15	33.98	34.299999	33.68	34.18	25468400
ORCL	2011-04-18	33.669998	33.779999	33.279999	33.630001	20226500
ORCL	2011-04-19	33.540001	33.84	33.48	33.669998	20452400
ORCL	2011-04-20	34.18	34.369999	33.830002	34.110001	24798400
ORCL	2011-04-21	34.110001	34.790001	34.099998	34.75	21125800
ORCL	2011-04-25	34.700001	34.860001	34.560001	34.830002	12163000
ORCL	2011-04-26	34.810001	35.279999	34.720001	34.970001	30391000
ORCL	2011-04-27	35.049999	35.290001	34.830002	35.25	21990200
ORCL	2011-04-28	35.029999	35.349998	34.709999	35.290001	22995700
ORCL	2011-04-29	35.290001	36.049999	35.209999	35.959999	94242100
ORCL	2011-05-02	35.84	36.439999	35.830002	36.369999	30058600
ORCL	2011-05-03	36.450001	36.5	35.869999	36.139999	24946200
ORCL	2011-05-04	36.119999	36.169998	34.950001	35.25	38886400
ORCL	2011-05-05	35.049999	35.369999	34.57	34.669998	23245400
ORCL	2011-05-06	35.119999	35.560001	34.830002	34.869999	23885400
ORCL	2011-05-09	34.889999	35.450001	34.810001	35.200001	16272500
ORCL	2011-05-10	35.490002	35.66	35.23	35.619999	17015600
ORCL	2011-05-11	35.529999	35.700001	34.720001	34.98	20854300
ORCL	2011-05-12	34.900002	35.75	34.810001	35.73	23096900
ORCL	2011-05-13	35.77	35.919998	35.139999	35.189999	20438800
ORCL	2011-05-16	35.080002	35.09	34.02	34.18	31350300
ORCL	2011-05-17	34.029999	34.290001	33.709999	33.939999	27856100
ORCL	2011-05-18	34.0	34.23	33.549999	33.91	30005900
ORCL	2011-05-19	34.049999	34.57	33.990002	34.5	22741400
ORCL	2011-05-20	34.459999	34.599998	34.040001	34.27	16484100
ORCL	2011-05-23	33.68	33.740002	32.959999	33.16	29985800
ORCL	2011-05-24	33.27	33.419998	32.919998	33.040001	21893400
ORCL	2011-05-25	33.0	33.380001	32.93	32.990002	23042300
ORCL	2011-05-26	33.139999	33.59	33.009998	33.400002	20948100
ORCL	2011-05-27	33.419998	33.849998	33.400002	33.700001	16918600
ORCL	2011-05-31	33.91	34.23	33.32	34.220001	30783300
ORCL	2011-06-01	34.23	34.299999	32.830002	32.880001	31762600
ORCL	2011-06-02	32.869999	32.880001	32.080002	32.720001	38255500
ORCL	2011-06-03	32.240002	32.759998	32.209999	32.330002	23808200
ORCL	2011-06-06	32.150002	32.580002	32.07	32.189999	21677600
ORCL	2011-06-07	32.240002	32.299999	31.83	31.84	28218700
ORCL	2011-06-08	31.75	31.85	31.139999	31.25	36607500
ORCL	2011-06-09	31.360001	31.93	31.280001	31.629999	21647100
ORCL	2011-06-10	31.42	31.65	31.120001	31.18	23747000
ORCL	2011-06-13	31.25	31.85	31.120001	31.629999	26716600
ORCL	2011-06-14	31.99	32.200001	31.83	32.080002	23067400
ORCL	2011-06-15	31.73	31.99	31.059999	31.16	34512600
ORCL	2011-06-16	31.16	31.27	30.65	30.799999	29868500
ORCL	2011-06-17	31.35	31.809999	31.18	31.18	42812400
ORCL	2011-06-20	31.35	31.99	31.25	31.91	23408300
ORCL	2011-06-21	32.09	32.709999	31.75	32.650002	26941600
ORCL	2011-06-22	32.580002	32.580002	32.139999	32.200001	25940800
ORCL	2011-06-23	31.9	32.549999	31.33	32.459999	54354600
ORCL	2011-06-24	31.49	31.709999	30.950001	31.139999	75120900
ORCL	2011-06-27	30.98	31.83	30.860001	31.58	29585600
ORCL	2011-06-28	31.690001	32.369999	31.370001	32.34	32746800
ORCL	2011-06-29	32.400002	32.68	32.209999	32.43	27305700
ORCL	2011-06-30	32.630001	32.939999	32.509998	32.91	22182400
ORCL	2011-07-01	32.889999	33.200001	32.48	33.049999	25382300
ORCL	2011-07-05	33.009998	33.139999	32.790001	33.060001	21406400
ORCL	2011-07-06	33.0	33.25	32.869999	33.209999	22363900
ORCL	2011-07-07	33.470001	34.130001	33.400002	34.09	29886000
ORCL	2011-07-08	33.740002	33.939999	33.419998	33.939999	23909600
ORCL	2011-07-11	33.610001	33.66	32.900002	33.139999	21943300
ORCL	2011-07-12	33.32	33.470001	32.52	32.599998	35092400
ORCL	2011-07-13	32.860001	33.290001	32.59	32.689999	36497800
ORCL	2011-07-14	32.799999	33.099998	31.860001	32.049999	32194500
ORCL	2011-07-15	32.150002	32.259998	31.84	32.09	25404600
ORCL	2011-07-18	31.83	31.940001	31.200001	31.49	25253300
ORCL	2011-07-19	31.91	32.669998	31.889999	32.639999	26835500
ORCL	2011-07-20	32.439999	32.599998	32.060001	32.080002	23074700
ORCL	2011-07-21	32.189999	32.75	32.060001	32.470001	24516200
ORCL	2011-07-22	32.369999	32.669998	32.099998	32.549999	21378100
ORCL	2011-07-25	32.25	32.439999	32.040001	32.209999	20806100
ORCL	2011-07-26	32.25	32.52	31.84	32.150002	33568300
ORCL	2011-07-27	31.809999	31.84	30.620001	30.709999	43084500
ORCL	2011-07-28	30.700001	31.15	30.629999	30.67	29323100
ORCL	2011-07-29	30.52	31.190001	30.26	30.58	38200600
ORCL	2011-08-01	30.969999	31.209999	29.559999	30.110001	38566100
ORCL	2011-08-02	29.790001	30.4	29.52	29.549999	40691000
ORCL	2011-08-03	29.5	30.35	29.15	30.190001	44046200
ORCL	2011-08-04	29.84	29.870001	28.84	28.879999	49433400
ORCL	2011-08-05	29.33	29.42	27.5	28.35	82201300
ORCL	2011-08-08	27.469999	28.040001	25.959999	26.02	80848500
ORCL	2011-08-09	26.459999	27.6	25.809999	27.6	82425600
ORCL	2011-08-10	26.799999	27.51	26.110001	26.48	82821600
ORCL	2011-08-11	26.5	28.030001	26.370001	27.700001	58279300
ORCL	2011-08-12	27.83	27.83	26.99	27.389999	43238500
ORCL	2011-08-15	27.42	27.860001	27.16	27.639999	38334100
ORCL	2011-08-16	27.42	27.959999	27.23	27.57	37615100
ORCL	2011-08-17	27.65	28.049999	27.07	27.469999	34073800
ORCL	2011-08-18	26.459999	26.49	24.719999	25.190001	78449700
ORCL	2011-08-19	24.82	25.6	24.75	24.780001	46790600
ORCL	2011-08-22	25.41	25.620001	24.809999	25.059999	37825100
ORCL	2011-08-23	25.190001	26.209999	25.16	26.200001	36867400
ORCL	2011-08-24	26.110001	26.73	26.01	26.68	31588800
ORCL	2011-08-25	26.85	27.049999	25.73	25.9	38264000
ORCL	2011-08-26	25.879999	26.83	25.48	26.65	34449300
ORCL	2011-08-29	27.049999	27.959999	27.02	27.91	28945400
ORCL	2011-08-30	27.809999	28.040001	27.459999	27.870001	29944300
ORCL	2011-08-31	27.860001	28.610001	27.709999	28.07	31444600
ORCL	2011-09-01	28.030001	28.67	27.75	27.84	34199100
ORCL	2011-09-02	27.23	27.450001	26.780001	26.969999	30297500
ORCL	2011-09-06	26.030001	26.82	25.709999	26.49	30907700
ORCL	2011-09-07	26.98	27.629999	26.75	27.629999	26106200
ORCL	2011-09-08	27.450001	27.530001	26.370001	26.719999	50386300
ORCL	2011-09-09	26.42	26.6	25.77	26.0	38961600
ORCL	2011-09-12	25.92	26.77	25.9	26.75	37358200
ORCL	2011-09-13	26.82	27.790001	26.76	27.719999	42359400
ORCL	2011-09-14	28.02	28.58	27.66	28.15	34972000
ORCL	2011-09-15	28.610001	29.0	28.26	28.950001	28846400
ORCL	2011-09-16	29.040001	29.299999	28.799999	29.23	58059500
ORCL	2011-09-19	28.74	29.24	28.17	29.02	34514300
ORCL	2011-09-20	29.24	29.360001	28.219999	28.35	50913400
ORCL	2011-09-21	29.809999	30.959999	29.469999	29.540001	83318400
ORCL	2011-09-22	28.74	29.030001	27.83	28.34	61371400
ORCL	2011-09-23	28.1	29.08	27.809999	28.9	43991700
ORCL	2011-09-26	29.059999	29.790001	28.65	29.709999	37762600
ORCL	2011-09-27	30.25	30.58	29.76	30.129999	38514400
ORCL	2011-09-28	30.24	30.41	29.42	29.450001	31357100
ORCL	2011-09-29	29.98	30.620001	29.08	29.65	44358800
ORCL	2011-09-30	29.26	29.74	28.74	28.74	42188000
ORCL	2011-10-03	28.59	29.01	27.92	27.940001	45214600
ORCL	2011-10-04	27.440001	28.77	27.0	28.690001	50300200
ORCL	2011-10-05	28.65	29.59	28.389999	29.51	43277100
ORCL	2011-10-06	29.459999	30.1	28.98	30.07	34994100
ORCL	2011-10-07	30.049999	30.34	29.549999	29.91	37977000
ORCL	2011-10-10	30.43	31.030001	30.219999	30.969999	27708200
ORCL	2011-10-11	30.9	31.200001	30.73	30.93	25382700
ORCL	2011-10-12	31.370001	31.549999	31.08	31.110001	30322800
ORCL	2011-10-13	30.959999	31.299999	30.57	31.139999	27161500
ORCL	2011-10-14	31.559999	31.860001	31.27	31.85	23613200
ORCL	2011-10-17	31.59	31.75	30.950001	31.23	25074700
ORCL	2011-10-18	31.139999	32.0	30.77	31.879999	29754800
ORCL	2011-10-19	31.83	32.18	31.25	31.49	25586300
ORCL	2011-10-20	31.59	31.75	30.879999	31.530001	25102300
ORCL	2011-10-21	31.940001	32.25	31.82	32.119999	32837700
ORCL	2011-10-24	32.009998	32.919998	32.009998	32.869999	27941900
ORCL	2011-10-25	32.919998	32.950001	32.27	32.369999	30540900
ORCL	2011-10-26	32.73	32.759998	31.559999	32.400002	33683500
ORCL	2011-10-27	33.09	33.810001	32.950001	33.66	35578800
ORCL	2011-10-28	33.5	33.799999	33.400002	33.689999	26333800
ORCL	2011-10-31	33.25	33.369999	32.759998	32.77	28859900
ORCL	2011-11-01	31.959999	32.209999	31.620001	31.690001	31480100
ORCL	2011-11-02	31.959999	32.639999	31.799999	32.279999	26470800
ORCL	2011-11-03	32.259998	33.150002	32.18	33.110001	27467100
ORCL	2011-11-04	32.82	32.880001	32.119999	32.549999	23837800
ORCL	2011-11-07	32.389999	32.919998	31.799999	32.869999	23980000
ORCL	2011-11-08	33.130001	33.759998	32.849998	33.610001	30171400
ORCL	2011-11-09	32.84	32.84	31.440001	31.59	36933000
ORCL	2011-11-10	31.940001	32.029999	31.299999	31.73	25303800
ORCL	2011-11-11	32.02	32.759998	32.0	32.369999	21664700
ORCL	2011-11-14	32.299999	32.509998	32.080002	32.299999	16781600
ORCL	2011-11-15	32.209999	33.16	32.139999	32.959999	21397300
ORCL	2011-11-16	32.599998	33.060001	31.99	31.99	24295200
ORCL	2011-11-17	31.85	32.0	30.469999	30.82	41500400
ORCL	2011-11-18	30.73	30.889999	30.290001	30.6	26601000
ORCL	2011-11-21	30.190001	30.35	29.540001	29.91	25360400
ORCL	2011-11-22	29.58	29.92	29.27	29.809999	25437400
ORCL	2011-11-23	29.5	29.59	28.99	29.0	24399700
ORCL	2011-11-25	28.68	29.33	28.610001	28.74	13641400
ORCL	2011-11-28	29.450001	30.059999	29.360001	29.870001	21067200
ORCL	2011-11-29	29.93	30.16	29.690001	29.74	20155800
ORCL	2011-11-30	30.690001	31.459999	30.65	31.35	31879500
ORCL	2011-12-01	31.4	31.780001	31.139999	31.67	22197000
ORCL	2011-12-02	32.0	32.049999	31.200001	31.200001	22391200
ORCL	2011-12-05	31.809999	32.240002	31.549999	31.9	19992200
ORCL	2011-12-06	32.040001	32.110001	31.540001	31.73	21049900
ORCL	2011-12-07	31.290001	31.809999	30.82	31.540001	31366000
ORCL	2011-12-08	31.24	31.5	30.65	30.74	24494300
ORCL	2011-12-09	30.84	31.85	30.809999	31.690001	22621000
ORCL	2011-12-12	31.4	31.4	30.77	31.32	22536100
ORCL	2011-12-13	31.690001	31.9	30.6	30.83	25309900
ORCL	2011-12-14	30.67	30.75	29.75	29.870001	26644600
ORCL	2011-12-15	30.139999	30.200001	28.809999	29.030001	43170300
ORCL	2011-12-16	29.26	30.07	28.959999	29.209999	46100600
ORCL	2011-12-19	29.41	29.440001	28.5	28.610001	24849700
ORCL	2011-12-20	29.059999	29.49	28.870001	29.17	46428300
ORCL	2011-12-21	25.67	25.99	24.91	25.77	183503900
ORCL	2011-12-22	25.860001	25.870001	25.379999	25.690001	44203700
ORCL	2011-12-23	25.799999	26.08	25.75	26.059999	32292800
ORCL	2011-12-27	26.059999	26.200001	25.559999	25.629999	21312400
ORCL	2011-12-28	25.68	25.76	25.33	25.51	25412300
ORCL	2011-12-29	25.67	25.84	25.5	25.799999	19249800
ORCL	2011-12-30	25.73	25.879999	25.620001	25.65	19168800
ORCL	2012-01-03	26.33	26.66	25.83	25.860001	37911800
ORCL	2012-01-04	25.950001	26.23	25.549999	26.01	45418500
ORCL	2012-01-05	26.01	26.9	25.91	26.59	50873400
ORCL	2012-01-06	26.67	27.15	26.360001	26.93	55685000
ORCL	2012-01-09	26.9	27.120001	26.66	27.030001	38481100
ORCL	2012-01-10	27.18	27.6	26.85	26.969999	48976300
ORCL	2012-01-11	26.99	27.1	26.75	26.889999	30836000
ORCL	2012-01-12	27.02	27.26	26.620001	27.17	31775700
ORCL	2012-01-13	27.040001	27.370001	26.85	27.34	31482600
ORCL	2012-01-17	27.68	27.879999	27.48	27.66	35769400
ORCL	2012-01-18	27.709999	28.450001	27.610001	28.34	35343800
ORCL	2012-01-19	28.48	28.799999	28.25	28.559999	36353100
ORCL	2012-01-20	28.389999	28.950001	28.27	28.709999	37014000
ORCL	2012-01-23	28.73	28.91	28.280001	28.389999	27438400
ORCL	2012-01-24	28.33	28.74	28.25	28.51	23700900
ORCL	2012-01-25	28.26	28.639999	27.959999	28.51	39274500
ORCL	2012-01-26	28.559999	28.84	28.15	28.290001	34646400
ORCL	2012-01-27	28.24	28.629999	28.129999	28.42	24561500
ORCL	2012-01-30	28.190001	28.690001	28.02	28.6	23294900
ORCL	2012-01-31	28.73	28.74	28.049999	28.209999	32744000
ORCL	2012-02-01	28.48	28.940001	28.110001	28.879999	38240800
ORCL	2012-02-02	28.870001	29.25	28.709999	28.809999	27334400
ORCL	2012-02-03	29.129999	29.219999	28.780001	29.110001	26277200
ORCL	2012-02-06	29.030001	29.07	28.809999	29.0	16582600
ORCL	2012-02-07	28.91	29.0	28.75	28.950001	20291700
ORCL	2012-02-08	28.92	28.99	28.379999	28.73	29842600
ORCL	2012-02-09	28.85	28.9	28.35	28.889999	31795300
ORCL	2012-02-10	28.549999	28.639999	28.280001	28.5	30232000
ORCL	2012-02-13	28.59	28.67	28.35	28.43	20015200
ORCL	2012-02-14	28.32	28.450001	28.030001	28.24	30267900
ORCL	2012-02-15	28.1	28.35	27.92	27.98	34620600
ORCL	2012-02-16	28.16	29.0	28.129999	28.950001	36380600
ORCL	2012-02-17	29.030001	29.030001	28.639999	28.790001	34061000
ORCL	2012-02-21	28.799999	28.98	28.49	28.74	20612200
ORCL	2012-02-22	28.719999	29.08	28.5	28.549999	25207600
ORCL	2012-02-23	28.610001	28.879999	28.32	28.809999	25319100
ORCL	2012-02-24	29.059999	29.540001	28.84	29.25	24952400
ORCL	2012-02-27	29.0	29.379999	28.76	29.26	30419400
ORCL	2012-02-28	29.24	29.389999	29.0	29.389999	29889400
ORCL	2012-02-29	29.4	29.440001	29.02	29.25	33160700
ORCL	2012-03-01	29.4	29.969999	29.23	29.83	32909600
ORCL	2012-03-02	29.85	30.25	29.76	29.959999	28177200
ORCL	2012-03-05	30.24	30.42	29.92	30.24	33786600
ORCL	2012-03-06	29.940001	30.4	29.709999	29.940001	28971600
ORCL	2012-03-07	30.049999	30.280001	29.83	30.219999	23691100
ORCL	2012-03-08	30.4	30.440001	29.85	30.07	30927300
ORCL	2012-03-09	30.049999	30.290001	29.9	30.129999	30056300
ORCL	2012-03-12	29.719999	29.92	29.200001	29.709999	40933900
ORCL	2012-03-13	29.99	30.23	29.91	30.129999	32329200
ORCL	2012-03-14	30.0	30.16	29.690001	29.84	30994400
ORCL	2012-03-15	29.959999	30.129999	29.74	30.059999	35528500
ORCL	2012-03-16	30.110001	30.16	29.58	29.74	38651200
ORCL	2012-03-19	29.59	29.889999	29.43	29.76	32519400
ORCL	2012-03-20	29.700001	30.139999	29.549999	30.1	46126400
ORCL	2012-03-21	30.870001	31.15	29.34	29.41	94678000
ORCL	2012-03-22	29.33	29.33	28.559999	28.629999	59763200
ORCL	2012-03-23	28.690001	28.889999	28.52	28.549999	36696300
ORCL	2012-03-26	28.780001	29.190001	28.65	29.16	30044300
ORCL	2012-03-27	29.17	29.52	29.0	29.35	31710000
ORCL	2012-03-28	29.379999	29.549999	29.139999	29.360001	29405300
ORCL	2012-03-29	29.209999	29.58	29.1	29.299999	34035400
ORCL	2012-03-30	29.459999	29.49	29.040001	29.16	32006100
ORCL	2012-04-02	29.120001	29.68	29.0	29.530001	28525300
ORCL	2012-04-03	29.610001	29.700001	29.120001	29.389999	29995400
ORCL	2012-04-04	29.190001	29.48	28.93	29.16	31154000
ORCL	2012-04-05	29.15	29.629999	29.129999	29.559999	43273500
ORCL	2012-04-09	29.1	29.25	29.0	29.01	21528500
ORCL	2012-04-10	28.879999	28.959999	28.08	28.35	41175000
ORCL	2012-04-11	28.49	28.549999	28.040001	28.139999	30390100
ORCL	2012-04-12	28.32	28.719999	28.16	28.700001	29414300
ORCL	2012-04-13	28.700001	28.77	28.49	28.559999	16685800
ORCL	2012-04-16	28.58	28.77	28.309999	28.639999	21476800
ORCL	2012-04-17	28.719999	29.440001	28.700001	29.280001	24985300
ORCL	2012-04-18	29.129999	29.35	29.1	29.129999	21151400
ORCL	2012-04-19	28.99	29.459999	28.67	29.01	26462100
ORCL	2012-04-20	29.120001	29.530001	28.879999	28.879999	35727900
ORCL	2012-04-23	28.6	28.66	28.26	28.48	23045500
ORCL	2012-04-24	28.530001	28.85	28.52	28.690001	20486900
ORCL	2012-04-25	28.68	28.99	28.6	28.870001	26902800
ORCL	2012-04-26	28.84	29.219999	28.74	29.02	20548300
ORCL	2012-04-27	29.059999	29.440001	29.059999	29.24	16847800
ORCL	2012-04-30	29.23	29.42	29.200001	29.4	18568500
ORCL	2012-05-01	29.450001	29.780001	29.290001	29.57	19965400
ORCL	2012-05-02	29.42	29.790001	29.190001	29.709999	22579000
ORCL	2012-05-03	29.74	29.82	29.34	29.379999	19175800
ORCL	2012-05-04	29.1	29.15	28.41	28.41	33934300
ORCL	2012-05-07	28.34	28.450001	27.85	27.92	33670500
ORCL	2012-05-08	27.709999	28.02	27.530001	27.93	24660200
ORCL	2012-05-09	27.620001	27.91	27.41	27.780001	25521100
ORCL	2012-05-10	27.700001	27.75	26.74	27.02	52653300
ORCL	2012-05-11	26.969999	27.309999	26.77	27.0	25588900
ORCL	2012-05-14	26.73	27.309999	26.66	26.959999	22485200
ORCL	2012-05-15	27.02	27.530001	26.940001	27.059999	26392900
ORCL	2012-05-16	27.16	27.41	26.68	26.719999	29672800
ORCL	2012-05-17	26.700001	26.719999	26.25	26.25	29440600
ORCL	2012-05-18	26.290001	26.290001	25.33	25.610001	68182500
ORCL	2012-05-21	25.540001	26.459999	25.530001	26.26	30712700
ORCL	2012-05-22	26.33	26.49	26.07	26.360001	22122800
ORCL	2012-05-23	26.120001	26.85	26.040001	26.68	33179600
ORCL	2012-05-24	26.620001	26.65	25.9	26.120001	34232000
ORCL	2012-05-25	26.18	26.33	26.040001	26.139999	18642900
ORCL	2012-05-29	26.41	26.780001	26.16	26.459999	24139900
ORCL	2012-05-30	26.190001	26.34	25.98	26.17	21538300
ORCL	2012-05-31	26.219999	26.719999	26.17	26.469999	32192300
ORCL	2012-06-01	25.98	26.280001	25.9	26.0	30739700
ORCL	2012-06-04	26.040001	26.34	25.84	26.200001	28945200
ORCL	2012-06-05	26.07	26.940001	26.07	26.709999	28412000
ORCL	2012-06-06	26.99	27.57	26.879999	27.530001	27639000
ORCL	2012-06-07	27.75	27.76	27.18	27.18	32896100
ORCL	2012-06-08	27.040001	27.27	26.799999	27.16	22343200
ORCL	2012-06-11	27.379999	27.42	26.77	26.809999	20470800
ORCL	2012-06-12	27.0	27.15	26.73	27.030001	26186900
ORCL	2012-06-13	26.879999	27.379999	26.790001	27.02	19638800
ORCL	2012-06-14	27.09	27.35	26.51	26.91	34311700
ORCL	2012-06-15	27.110001	27.76	26.99	27.700001	40136400
ORCL	2012-06-18	27.43	27.43	26.690001	27.120001	38322000
ORCL	2012-06-19	28.389999	28.75	27.530001	27.959999	81048700
ORCL	2012-06-20	28.040001	28.58	27.940001	28.49	29281700
ORCL	2012-06-21	28.49	28.639999	27.75	27.809999	32721900
ORCL	2012-06-22	27.91	28.139999	27.790001	28.0	22163000
ORCL	2012-06-25	27.540001	27.75	27.24	27.620001	24918800
ORCL	2012-06-26	27.629999	27.950001	27.52	27.83	20614200
ORCL	2012-06-27	27.76	28.459999	27.76	28.17	19388200
ORCL	2012-06-28	28.030001	28.26	27.73	28.17	27175800
ORCL	2012-06-29	28.809999	29.709999	28.790001	29.700001	35545300
ORCL	2012-07-02	29.530001	29.799999	29.15	29.799999	24445300
ORCL	2012-07-03	29.629999	29.98	29.610001	29.969999	14468000
ORCL	2012-07-05	29.83	29.93	29.709999	29.719999	19244600
ORCL	2012-07-06	29.370001	29.48	28.940001	29.18	25259400
ORCL	2012-07-09	29.23	29.360001	29.02	29.1	21873200
ORCL	2012-07-10	29.360001	29.6	28.85	29.049999	23424100
ORCL	2012-07-11	28.98	29.32	28.91	29.23	27247300
ORCL	2012-07-12	29.450001	29.469999	28.610001	28.82	23562000
ORCL	2012-07-13	28.870001	29.66	28.75	29.58	22026800
ORCL	2012-07-16	29.43	29.75	29.280001	29.52	16819600
ORCL	2012-07-17	29.709999	30.049999	29.370001	29.92	23897100
ORCL	2012-07-18	29.84	30.76	29.82	30.5	24988700
ORCL	2012-07-19	30.6	31.110001	30.559999	30.870001	26180000
ORCL	2012-07-20	30.66	30.83	30.1	30.120001	25013000
ORCL	2012-07-23	29.530001	29.799999	29.110001	29.65	23403200
ORCL	2012-07-24	29.59	29.67	29.07	29.32	23707500
ORCL	2012-07-25	29.299999	29.559999	29.120001	29.26	22389100
ORCL	2012-07-26	29.790001	30.360001	29.700001	30.0	26746600
ORCL	2012-07-27	30.299999	30.84	30.040001	30.77	23852100
ORCL	2012-07-30	30.690001	31.0	30.4	30.58	20919700
ORCL	2012-07-31	30.559999	30.690001	30.17	30.200001	20951600
ORCL	2012-08-01	30.34	30.52	30.030001	30.32	17344400
ORCL	2012-08-02	29.870001	30.4	29.74	29.92	22103400
ORCL	2012-08-03	30.530001	30.870001	30.379999	30.719999	17767200
ORCL	2012-08-06	30.92	31.25	30.780001	31.0	18658400
ORCL	2012-08-07	31.219999	31.700001	31.15	31.5	21692700
ORCL	2012-08-08	31.34	31.809999	31.07	31.16	22436100
ORCL	2012-08-09	31.16	31.549999	31.15	31.370001	14578500
ORCL	2012-08-10	31.190001	31.620001	31.08	31.610001	13848800
ORCL	2012-08-13	31.450001	31.549999	31.200001	31.360001	14362100
ORCL	2012-08-14	31.5	31.629999	31.24	31.35	13806800
ORCL	2012-08-15	31.33	31.690001	31.33	31.549999	16230100
ORCL	2012-08-16	31.639999	32.209999	31.540001	32.029999	20333700
ORCL	2012-08-17	32.09	32.299999	31.91	32.200001	20814500
ORCL	2012-08-20	32.099998	32.150002	31.9	32.040001	11189200
ORCL	2012-08-21	32.02	32.27	31.719999	31.75	19673100
ORCL	2012-08-22	31.74	31.85	31.52	31.700001	18087900
ORCL	2012-08-23	31.559999	31.75	31.309999	31.59	14201700
ORCL	2012-08-24	31.34	32.0	31.25	31.950001	14811400
ORCL	2012-08-27	32.07	32.07	31.75	31.83	14708300
ORCL	2012-08-28	31.719999	32.0	31.559999	31.58	15993500
ORCL	2012-08-29	31.65	31.889999	31.459999	31.49	15845300
ORCL	2012-08-30	31.299999	31.379999	31.16	31.17	17984700
ORCL	2012-08-31	31.459999	31.76	31.129999	31.65	21240300
ORCL	2012-09-04	31.629999	31.799999	31.219999	31.57	16654700
ORCL	2012-09-05	31.65	32.110001	31.610001	32.07	22994600
ORCL	2012-09-06	32.18	32.790001	32.16	32.630001	22699700
ORCL	2012-09-07	32.639999	32.639999	32.27	32.599998	19068700
ORCL	2012-09-10	32.59	32.75	32.299999	32.310001	18589900
ORCL	2012-09-11	32.290001	32.459999	32.16	32.32	21554800
ORCL	2012-09-12	32.5	32.5	32.240002	32.259998	20602100
ORCL	2012-09-13	32.32	32.790001	32.09	32.619999	27451700
ORCL	2012-09-14	32.650002	33.0	32.599998	32.950001	23162900
ORCL	2012-09-17	32.810001	33.130001	32.75	33.099998	25017900
ORCL	2012-09-18	33.099998	33.27	32.939999	33.02	25285000
ORCL	2012-09-19	33.009998	33.080002	32.560001	32.779999	20913400
ORCL	2012-09-20	32.599998	32.880001	32.189999	32.259998	38005700
ORCL	2012-09-21	33.029999	33.290001	32.279999	32.470001	62905800
ORCL	2012-09-24	32.25	32.439999	32.080002	32.220001	18511200
ORCL	2012-09-25	32.18	32.23	31.25	31.299999	30757800
ORCL	2012-09-26	31.02	31.08	30.57	30.73	29234500
ORCL	2012-09-27	30.76	31.42	30.700001	31.219999	23400200
ORCL	2012-09-28	31.129999	31.610001	31.07	31.459999	27014800
ORCL	2012-10-01	31.709999	32.0	31.540001	31.67	28412900
ORCL	2012-10-02	31.790001	32.009998	31.4	31.65	21859900
ORCL	2012-10-03	31.809999	32.049999	31.690001	31.82	19700800
ORCL	2012-10-04	31.85	31.98	31.65	31.9	25156900
ORCL	2012-10-05	32.049999	32.09	31.280001	31.389999	31239000
ORCL	2012-10-08	31.200001	31.379999	30.860001	31.18	22261500
ORCL	2012-10-09	31.059999	31.1	30.440001	30.65	23311300
ORCL	2012-10-10	30.58	30.719999	30.43	30.58	23103700
ORCL	2012-10-11	30.73	31.09	30.620001	30.719999	20436300
ORCL	2012-10-12	30.68	31.190001	30.68	31.0	18639800
ORCL	2012-10-15	31.059999	31.379999	31.02	31.299999	26143200
ORCL	2012-10-16	31.4	31.889999	31.280001	31.870001	22024500
ORCL	2012-10-17	31.530001	31.700001	31.209999	31.23	28326200
ORCL	2012-10-18	31.139999	31.24	30.76	31.120001	26013900
ORCL	2012-10-19	31.07	31.25	30.4	30.48	26239700
ORCL	2012-10-22	30.59	30.889999	30.309999	30.799999	17338400
ORCL	2012-10-23	30.52	30.84	30.450001	30.59	21384700
ORCL	2012-10-24	30.9	30.950001	30.370001	30.6	21642700
ORCL	2012-10-25	30.870001	31.219999	30.709999	30.860001	20696000
ORCL	2012-10-26	30.809999	31.1	30.610001	30.99	19815600
ORCL	2012-10-31	31.24	31.389999	30.860001	31.08	21844400
ORCL	2012-11-01	31.200001	31.52	30.93	31.48	22886100
ORCL	2012-11-02	31.799999	31.809999	31.18	31.209999	17251200
ORCL	2012-11-05	30.950001	31.35	30.77	31.25	13590100
ORCL	2012-11-06	31.43	31.91	31.33	31.629999	15018800
ORCL	2012-11-07	31.299999	31.35	30.76	30.790001	22295700
ORCL	2012-11-08	30.73	30.98	30.41	30.42	17902800
ORCL	2012-11-09	30.4	30.73	30.27	30.35	15537900
ORCL	2012-11-12	30.41	30.549999	30.09	30.299999	10964600
ORCL	2012-11-13	30.08	30.5	29.889999	30.02	20901000
ORCL	2012-11-14	30.1	30.15	29.52	29.58	22562900
ORCL	2012-11-15	29.58	30.07	29.559999	29.950001	26295000
ORCL	2012-11-16	30.030001	30.129999	29.780001	30.0	25491700
ORCL	2012-11-19	30.25	30.26	29.85	30.139999	22551100
ORCL	2012-11-20	30.02	30.200001	29.780001	30.200001	17448200
ORCL	2012-11-21	30.190001	30.530001	30.129999	30.4	17423900
ORCL	2012-11-23	30.65	31.059999	30.58	30.92	8211500
ORCL	2012-11-26	30.719999	30.969999	30.58	30.959999	15644900
ORCL	2012-11-27	31.200001	31.77	31.16	31.219999	24696300
ORCL	2012-11-28	31.15	31.82	30.99	31.799999	21603200
ORCL	2012-11-29	31.92	32.139999	31.809999	31.84	22205300
ORCL	2012-11-30	31.85	32.240002	31.75	32.18	26610600
ORCL	2012-12-03	32.369999	32.5	32.209999	32.310001	22159300
ORCL	2012-12-04	32.220001	32.470001	32.009998	32.380001	17391100
ORCL	2012-12-05	31.950001	32.119999	31.309999	32.0	30775300
ORCL	2012-12-06	31.99	32.110001	31.9	32.029999	25132600
ORCL	2012-12-07	32.150002	32.169998	31.77	31.92	18421100
ORCL	2012-12-10	31.92	32.23	31.92	32.07	20712600
ORCL	2012-12-11	32.18	32.5	32.02	32.34	25716300
ORCL	2012-12-12	32.209999	32.380001	31.83	31.940001	20205300
ORCL	2012-12-13	31.93	32.009998	31.389999	31.610001	20608200
ORCL	2012-12-14	31.540001	32.110001	31.440001	31.959999	21930800
ORCL	2012-12-17	32.0	32.470001	31.799999	32.32	24047300
ORCL	2012-12-18	32.490002	32.950001	32.349998	32.880001	37797600
ORCL	2012-12-19	33.860001	34.349998	33.830002	34.09	60937600
ORCL	2012-12-20	34.09	34.25	33.93	33.939999	28119900
ORCL	2012-12-21	33.509998	33.919998	33.200001	33.759998	45601600
ORCL	2012-12-24	33.459999	33.639999	33.419998	33.610001	6451900
ORCL	2012-12-26	33.669998	33.849998	33.34	33.610001	13282100
ORCL	2012-12-27	33.540001	33.619999	33.0	33.27	21600200
ORCL	2012-12-28	33.040001	33.490002	33.0	33.02	16792100
ORCL	2012-12-31	32.91	33.459999	32.689999	33.32	25320000
ORCL	2013-01-02	34.080002	34.740002	33.93	34.689999	33758400
ORCL	2013-01-03	34.630001	34.75	34.139999	34.310001	21819500
ORCL	2013-01-04	34.450001	34.75	34.400002	34.610001	21687300
ORCL	2013-01-07	34.439999	34.52	34.209999	34.43	14008300
ORCL	2013-01-08	34.150002	34.509998	34.060001	34.439999	17408900
ORCL	2013-01-09	34.5	34.799999	34.380001	34.459999	18932700
ORCL	2013-01-10	34.560001	34.919998	34.41	34.91	17843600
ORCL	2013-01-11	34.959999	35.0	34.779999	34.860001	15105200
ORCL	2013-01-14	34.830002	35.0	34.599998	34.959999	14589400
ORCL	2013-01-15	34.57	34.880001	34.52	34.700001	16263600
ORCL	2013-01-16	34.630001	34.869999	34.560001	34.639999	17608200
ORCL	2013-01-17	34.759998	34.810001	34.599998	34.619999	17827100
ORCL	2013-01-18	34.59	35.130001	34.41	35.110001	30088900
ORCL	2013-01-22	34.950001	34.98	34.529999	34.93	19309500
ORCL	2013-01-23	34.959999	35.200001	34.689999	34.689999	17235800
ORCL	2013-01-24	34.880001	35.400002	34.810001	34.939999	18662000
ORCL	2013-01-25	35.0	35.400002	34.880001	35.380001	18061300
ORCL	2013-01-28	35.41	35.790001	35.380001	35.540001	20119500
ORCL	2013-01-29	35.360001	35.869999	35.07	35.779999	18284800
ORCL	2013-01-30	35.759998	35.880001	35.290001	35.380001	14249900
ORCL	2013-01-31	35.27	35.689999	35.25	35.509998	19077700
ORCL	2013-02-01	35.869999	36.310001	35.810001	36.209999	27725700
ORCL	2013-02-04	35.810001	36.0	35.029999	35.130001	23595800
ORCL	2013-02-05	35.209999	35.720001	35.139999	35.48	16662700
ORCL	2013-02-06	35.310001	35.419998	35.009998	35.099998	15603500
ORCL	2013-02-07	35.150002	35.189999	34.450001	34.560001	26869300
ORCL	2013-02-08	34.759998	34.98	34.5	34.900002	19255700
ORCL	2013-02-11	34.98	35.040001	34.549999	34.959999	12648800
ORCL	2013-02-12	34.889999	35.25	34.849998	35.110001	14666300
ORCL	2013-02-13	35.209999	35.259998	34.880001	34.990002	13176800
ORCL	2013-02-14	34.869999	35.07	34.689999	34.900002	15886800
ORCL	2013-02-15	34.799999	34.990002	34.650002	34.810001	18406000
ORCL	2013-02-19	34.93	35.41	34.82	35.400002	16446000
ORCL	2013-02-20	35.5	35.59	35.0	35.009998	16263700
ORCL	2013-02-21	34.950001	34.950001	34.169998	34.279999	20923100
ORCL	2013-02-22	34.509998	34.779999	34.130001	34.75	13754700
ORCL	2013-02-25	35.07	35.43	34.27	34.279999	19992900
ORCL	2013-02-26	34.279999	34.57	34.080002	34.32	15839500
ORCL	2013-02-27	34.25	34.970001	34.060001	34.68	15671400
ORCL	2013-02-28	34.700001	34.860001	34.220001	34.240002	23816400
ORCL	2013-03-01	34.119999	34.830002	34.0	34.630001	20376000
ORCL	2013-03-04	34.529999	35.080002	34.400002	35.049999	14750500
ORCL	2013-03-05	35.220001	35.68	35.209999	35.459999	15410100
ORCL	2013-03-06	35.5	35.93	35.48	35.860001	21340800
ORCL	2013-03-07	35.939999	36.130001	35.759998	35.939999	15098100
ORCL	2013-03-08	35.939999	36.09	35.669998	35.709999	14985000
ORCL	2013-03-11	35.700001	35.98	35.639999	35.880001	14111600
ORCL	2013-03-12	35.849998	35.849998	35.16	35.43	18411100
ORCL	2013-03-13	35.82	35.849998	35.349998	35.580002	21228800
ORCL	2013-03-14	35.799999	36.330002	35.619999	36.299999	21040700
ORCL	2013-03-15	36.110001	36.43	36.099998	36.34	56178100
ORCL	2013-03-18	36.099998	36.419998	36.0	36.040001	20654800
ORCL	2013-03-19	36.18	36.23	35.41	35.689999	20548800
ORCL	2013-03-20	35.98	36.07	35.400002	35.77	41088100
ORCL	2013-03-21	32.779999	32.939999	32.18	32.299999	132669500
ORCL	2013-03-22	32.400002	32.5	31.639999	31.98	64333500
ORCL	2013-03-25	32.049999	32.200001	31.16	31.25	39694400
ORCL	2013-03-26	31.41	31.790001	31.41	31.540001	29420300
ORCL	2013-03-27	31.41	32.110001	31.290001	31.950001	35028500
ORCL	2013-03-28	31.889999	32.389999	31.790001	32.330002	23676700
ORCL	2013-04-01	32.360001	32.459999	32.040001	32.41	18677600
ORCL	2013-04-02	32.650002	32.939999	32.529999	32.740002	22619600
ORCL	2013-04-03	32.93	32.939999	32.200001	32.400002	25545200
ORCL	2013-04-04	32.360001	32.509998	32.23	32.369999	18163800
ORCL	2013-04-05	31.77	32.119999	31.67	32.029999	24415300
ORCL	2013-04-08	32.07	32.360001	31.9	32.360001	14134400
ORCL	2013-04-09	32.5	33.080002	32.459999	33.040001	30087400
ORCL	2013-04-10	33.150002	33.950001	33.150002	33.73	35941000
ORCL	2013-04-11	33.619999	33.919998	33.560001	33.619999	23080700
ORCL	2013-04-12	33.639999	33.669998	33.02	33.459999	18408200
ORCL	2013-04-15	33.389999	33.5	32.799999	32.799999	19617500
ORCL	2013-04-16	32.950001	33.490002	32.91	33.419998	17310600
ORCL	2013-04-17	33.099998	33.130001	32.450001	32.490002	25277000
ORCL	2013-04-18	32.650002	32.799999	31.9	32.119999	24892500
ORCL	2013-04-19	31.75	32.459999	31.67	32.369999	30391400
ORCL	2013-04-22	32.490002	32.66	32.16	32.52	18754900
ORCL	2013-04-23	32.720001	33.0	32.369999	32.459999	23964900
ORCL	2013-04-24	32.490002	32.830002	32.439999	32.509998	22601800
ORCL	2013-04-25	32.560001	32.580002	32.209999	32.27	25910200
ORCL	2013-04-26	32.200001	32.529999	32.169998	32.360001	22376200
ORCL	2013-04-29	32.389999	32.5	32.139999	32.240002	31381300
ORCL	2013-04-30	32.220001	32.869999	32.220001	32.779999	50028100
ORCL	2013-05-01	32.75	33.619999	32.720001	33.16	32712000
ORCL	2013-05-02	33.110001	33.779999	32.98	33.689999	22992700
ORCL	2013-05-03	33.93	33.950001	33.279999	33.380001	23976800
ORCL	2013-05-06	33.439999	33.509998	33.080002	33.509998	17964500
ORCL	2013-05-07	33.529999	33.790001	33.189999	33.259998	17955000
ORCL	2013-05-08	33.09	33.57	33.09	33.459999	21382700
ORCL	2013-05-09	33.299999	34.0	33.279999	33.700001	18722100
ORCL	2013-05-10	33.830002	34.029999	33.650002	34.02	17364100
ORCL	2013-05-13	33.950001	34.0	33.650002	33.779999	12193400
ORCL	2013-05-14	33.650002	34.25	33.549999	33.669998	23560400
ORCL	2013-05-15	33.740002	34.099998	33.709999	33.990002	18360500
ORCL	2013-05-16	34.09	34.610001	34.09	34.369999	25526300
ORCL	2013-05-17	34.59	35.029999	34.439999	35.029999	26986800
ORCL	2013-05-20	34.810001	35.029999	34.560001	34.900002	18326400
ORCL	2013-05-21	34.900002	35.32	34.900002	35.099998	19682900
ORCL	2013-05-22	35.07	35.150002	33.919998	34.119999	33742400
ORCL	2013-05-23	33.950001	34.41	33.860001	34.23	20442500
ORCL	2013-05-24	33.689999	34.139999	33.419998	34.049999	22642500
ORCL	2013-05-28	34.669998	34.779999	34.259998	34.529999	21432200
ORCL	2013-05-29	34.400002	34.560001	34.119999	34.400002	16004800
ORCL	2013-05-30	34.490002	34.790001	34.34	34.34	17928400
ORCL	2013-05-31	34.119999	34.459999	33.75	33.779999	24412100
ORCL	2013-06-03	33.849998	34.400002	33.73	34.389999	19782700
ORCL	2013-06-04	34.34	34.75	33.959999	34.16	20324900
ORCL	2013-06-05	34.099998	34.610001	34.0	34.119999	22005600
ORCL	2013-06-06	33.98	33.98	33.130001	33.349998	29158700
ORCL	2013-06-07	33.59	34.029999	33.32	33.810001	20548900
ORCL	2013-06-10	33.98	34.09	33.82	34.049999	16901500
ORCL	2013-06-11	33.66	34.150002	33.490002	33.57	15274500
ORCL	2013-06-12	33.830002	33.869999	33.5	33.52	13731100
ORCL	2013-06-13	33.470001	34.32	33.41	34.25	15727400
ORCL	2013-06-14	34.150002	34.32	33.700001	33.77	17551400
ORCL	2013-06-17	34.029999	34.630001	34.0	34.27	19398200
ORCL	2013-06-18	34.259998	34.59	34.209999	34.400002	16949300
ORCL	2013-06-19	34.43	34.59	34.080002	34.09	19408400
ORCL	2013-06-20	33.880001	34.02	33.029999	33.209999	35222400
ORCL	2013-06-21	30.709999	30.84	29.98	30.139999	140813500
ORCL	2013-06-24	30.120001	30.440001	30.030001	30.17	78919200
ORCL	2013-06-25	30.5	30.530001	29.889999	29.959999	64051500
ORCL	2013-06-26	30.190001	30.23	29.860001	30.139999	52429800
ORCL	2013-06-27	30.309999	31.139999	30.290001	30.450001	43014900
ORCL	2013-06-28	30.280001	30.809999	30.25	30.709999	39787100
ORCL	2013-07-01	30.889999	30.98	30.07	30.110001	33962900
ORCL	2013-07-02	30.09	30.35	29.950001	30.1	33114500
ORCL	2013-07-03	30.049999	30.799999	30.040001	30.700001	18629700
ORCL	2013-07-05	30.99	31.200001	30.540001	31.190001	22193800
ORCL	2013-07-08	31.35	31.65	31.25	31.65	28904300
ORCL	2013-07-09	31.5	31.6	31.23	31.52	28854300
ORCL	2013-07-10	31.360001	31.440001	31.049999	31.23	28458600
ORCL	2013-07-11	31.57	32.0	31.57	31.860001	33193000
ORCL	2013-07-12	31.9	32.0	31.24	31.25	157674700
ORCL	2013-07-15	31.48	32.049999	31.32	32.009998	36543400
ORCL	2013-07-16	31.99	32.150002	31.860001	32.0	22531400
ORCL	2013-07-17	32.07	32.439999	32.049999	32.16	22357000
ORCL	2013-07-18	31.959999	32.459999	31.809999	32.009998	23615600
ORCL	2013-07-19	32.029999	32.029999	31.51	31.860001	28512000
ORCL	2013-07-22	31.790001	31.9	31.700001	31.870001	16760100
ORCL	2013-07-23	31.870001	32.189999	31.809999	32.07	16771000
ORCL	2013-07-24	32.380001	32.560001	32.299999	32.389999	20003600
ORCL	2013-07-25	32.41	32.41	31.969999	32.369999	21050300
ORCL	2013-07-26	32.360001	32.599998	32.16	32.540001	17308500
ORCL	2013-07-29	32.389999	32.560001	32.169998	32.48	16119300
ORCL	2013-07-30	32.599998	32.709999	32.490002	32.549999	18340700
ORCL	2013-07-31	32.580002	32.75	31.950001	32.349998	30540500
ORCL	2013-08-01	32.619999	32.830002	32.400002	32.75	15797000
ORCL	2013-08-02	32.619999	32.700001	32.48	32.57	18998100
ORCL	2013-08-05	32.59	32.900002	32.549999	32.779999	11151300
ORCL	2013-08-06	32.75	33.220001	32.700001	33.0	18620900
ORCL	2013-08-07	32.77	33.0	32.68	32.82	17416900
ORCL	2013-08-08	32.91	33.099998	32.759998	33.02	14204600
ORCL	2013-08-09	32.91	33.110001	32.700001	32.919998	11646000
ORCL	2013-08-12	32.810001	33.34	32.75	33.25	11746400
ORCL	2013-08-13	33.389999	33.459999	33.110001	33.25	12738700
ORCL	2013-08-14	33.259998	33.650002	33.23	33.57	19684400
ORCL	2013-08-15	33.240002	33.240002	32.540001	32.73	19574600
ORCL	2013-08-16	32.599998	32.849998	32.299999	32.41	19504100
ORCL	2013-08-19	32.400002	32.700001	32.009998	32.060001	13385600
ORCL	2013-08-20	32.060001	32.419998	32.0	32.200001	13870200
ORCL	2013-08-21	32.189999	32.619999	32.099998	32.299999	11955400
ORCL	2013-08-22	32.419998	32.529999	32.130001	32.400002	10271600
ORCL	2013-08-23	32.380001	32.66	31.77	31.77	27128400
ORCL	2013-08-26	31.76	32.599998	31.76	32.34	18888600
ORCL	2013-08-27	31.65	32.200001	31.6	31.780001	16061600
ORCL	2013-08-28	31.790001	31.91	31.66	31.66	15919100
ORCL	2013-08-29	31.57	31.98	31.559999	31.700001	14012100
ORCL	2013-08-30	31.74	32.099998	31.709999	31.860001	14044300
ORCL	2013-09-03	32.169998	32.369999	31.82	32.02	14647300
ORCL	2013-09-04	32.009998	32.490002	31.959999	32.32	13040800
ORCL	2013-09-05	32.380001	32.52	32.16	32.259998	11437900
ORCL	2013-09-06	32.299999	32.459999	31.85	32.200001	12625400
ORCL	2013-09-09	32.310001	32.889999	32.25	32.75	12400500
ORCL	2013-09-10	32.799999	32.990002	32.75	32.860001	15918900
ORCL	2013-09-11	32.869999	33.23	32.740002	33.02	19692300
ORCL	2013-09-12	33.009998	33.110001	32.740002	32.790001	16250100
ORCL	2013-09-13	32.84	32.869999	32.349998	32.459999	17638400
ORCL	2013-09-16	32.84	33.150002	32.779999	32.970001	25316900
ORCL	2013-09-17	32.990002	33.43	32.93	33.259998	20282300
ORCL	2013-09-18	33.209999	33.91	33.130001	33.869999	39152100
ORCL	2013-09-19	33.639999	34.0	33.25	33.889999	63316300
ORCL	2013-09-20	33.939999	34.130001	33.669998	34.049999	53470400
ORCL	2013-09-23	33.799999	34.34	33.75	33.939999	26293100
ORCL	2013-09-24	33.830002	33.889999	33.59	33.639999	18958300
ORCL	2013-09-25	33.759998	34.09	33.700001	33.869999	19653100
ORCL	2013-09-26	33.98	34.259998	33.689999	33.810001	15621000
ORCL	2013-09-27	33.630001	33.950001	33.509998	33.779999	14068700
ORCL	2013-09-30	33.490002	33.529999	33.040001	33.169998	25132600
ORCL	2013-10-01	33.200001	33.549999	33.060001	33.5	16300300
ORCL	2013-10-02	33.310001	33.73	33.259998	33.68	19451600
ORCL	2013-10-03	33.529999	33.669998	33.080002	33.240002	15480100
ORCL	2013-10-04	33.18	33.490002	33.060001	33.209999	15054900
ORCL	2013-10-07	32.860001	33.240002	32.790001	32.84	14150100
ORCL	2013-10-08	32.830002	32.919998	32.27	32.369999	23780400
ORCL	2013-10-09	32.450001	32.459999	32.0	32.189999	19656000
ORCL	2013-10-10	32.48	33.0	32.34	32.990002	21580700
ORCL	2013-10-11	33.080002	33.380001	32.939999	33.259998	14018800
ORCL	2013-10-14	33.009998	33.349998	32.889999	33.279999	12882400
ORCL	2013-10-15	33.139999	33.259998	32.700001	32.75	20677000
ORCL	2013-10-16	32.91	33.200001	32.889999	33.02	16398300
ORCL	2013-10-17	32.619999	33.049999	32.52	32.869999	22821900
ORCL	2013-10-18	32.75	32.990002	32.549999	32.900002	17472700
ORCL	2013-10-21	33.23	33.400002	32.830002	32.950001	16568800
ORCL	2013-10-22	33.09	33.139999	32.849998	32.900002	19741200
ORCL	2013-10-23	32.860001	32.889999	32.439999	32.700001	24610300
ORCL	2013-10-24	32.740002	33.25	32.73	33.07	26573600
ORCL	2013-10-25	33.209999	33.490002	33.009998	33.150002	19820600
ORCL	2013-10-28	33.240002	33.459999	33.09	33.139999	17632800
ORCL	2013-10-29	33.240002	33.73	33.240002	33.709999	15954700
ORCL	2013-10-30	33.82	33.950001	33.419998	33.529999	14959100
ORCL	2013-10-31	33.5	33.91	33.439999	33.5	16171500
ORCL	2013-11-01	33.700001	33.82	33.43	33.529999	15115800
ORCL	2013-11-04	33.700001	33.759998	33.459999	33.709999	12725000
ORCL	2013-11-05	33.549999	33.689999	33.41	33.5	11161500
ORCL	2013-11-06	33.66	34.34	33.619999	34.07	25184600
ORCL	2013-11-07	34.18	34.459999	33.939999	34.0	17101200
ORCL	2013-11-08	33.919998	34.349998	33.759998	34.349998	14028300
ORCL	2013-11-11	34.310001	34.630001	34.279999	34.369999	11415100
ORCL	2013-11-12	34.459999	34.849998	34.27	34.700001	16145000
ORCL	2013-11-13	34.599998	35.0	34.59	35.0	14815800
ORCL	2013-11-14	34.169998	34.57	34.060001	34.380001	25790900
ORCL	2013-11-15	34.360001	34.93	34.310001	34.919998	21477700
ORCL	2013-11-18	34.880001	35.130001	34.82	34.93	15093200
ORCL	2013-11-19	34.990002	34.990002	34.630001	34.759998	14532900
ORCL	2013-11-20	34.84	34.970001	34.669998	34.75	12165500
ORCL	2013-11-21	34.84	35.049999	34.709999	34.939999	11773000
ORCL	2013-11-22	34.82	34.970001	34.68	34.830002	13826300
ORCL	2013-11-25	34.919998	34.959999	34.599998	34.779999	14753800
ORCL	2013-11-26	34.689999	35.16	34.610001	34.93	28403700
ORCL	2013-11-27	35.060001	35.400002	35.02	35.290001	16120200
ORCL	2013-11-29	35.099998	35.419998	35.040001	35.290001	11851500
ORCL	2013-12-02	35.369999	35.389999	34.959999	35.080002	20284400
ORCL	2013-12-03	34.990002	35.110001	34.84	35.07	16545300
ORCL	2013-12-04	34.900002	35.18	34.82	35.07	20004000
ORCL	2013-12-05	35.169998	35.169998	34.82	34.849998	20839500
ORCL	2013-12-06	35.150002	35.509998	35.099998	35.48	15995300
ORCL	2013-12-09	35.48	35.75	35.400002	35.599998	16795000
ORCL	2013-12-10	35.419998	35.470001	34.77	34.799999	25491700
ORCL	2013-12-11	34.950001	35.060001	34.419998	34.560001	17184000
ORCL	2013-12-12	33.849998	33.900002	33.290001	33.599998	30946000
ORCL	2013-12-13	33.66	33.700001	33.220001	33.23	18221200
ORCL	2013-12-16	33.400002	33.880001	33.349998	33.540001	22756300
ORCL	2013-12-17	33.630001	33.790001	33.380001	33.630001	21782100
ORCL	2013-12-18	33.869999	34.759998	33.700001	34.599998	40179900
ORCL	2013-12-19	35.52	36.959999	35.5	36.599998	62855300
ORCL	2013-12-20	36.650002	36.799999	36.369999	36.369999	40783000
ORCL	2013-12-23	36.529999	37.02	36.52	36.93	18002800
ORCL	2013-12-24	36.959999	37.380001	36.880001	37.32	9670100
ORCL	2013-12-26	37.330002	37.75	37.299999	37.689999	11516900
ORCL	2013-12-27	37.889999	38.220001	37.779999	37.98	15373100
ORCL	2013-12-30	37.950001	38.110001	37.810001	37.990002	11683000
ORCL	2013-12-31	37.939999	38.34	37.880001	38.259998	11746400
ORCL	2014-01-02	37.779999	38.029999	37.549999	37.84	18162100
ORCL	2014-01-03	37.650002	37.860001	37.560001	37.619999	11693900
ORCL	2014-01-06	37.639999	37.799999	37.419998	37.470001	15329400
ORCL	2014-01-07	37.66	37.93	37.5	37.849998	16792200
ORCL	2014-01-08	37.790001	37.91	37.560001	37.720001	16111600
ORCL	2014-01-09	37.849998	37.849998	37.459999	37.650002	13623500
ORCL	2014-01-10	37.75	38.139999	37.59	38.110001	15402900
ORCL	2014-01-13	37.950001	38.200001	37.700001	37.75	20848300
ORCL	2014-01-14	37.779999	38.25	37.709999	38.209999	13486400
ORCL	2014-01-15	38.200001	38.57	38.119999	38.41	17010900
ORCL	2014-01-16	38.389999	38.77	38.169998	38.290001	13463000
ORCL	2014-01-17	38.119999	38.470001	38.029999	38.209999	14051100
ORCL	2014-01-21	38.52	38.52	37.799999	38.110001	13540000
ORCL	2014-01-22	38.029999	38.279999	37.950001	37.98	14006300
ORCL	2014-01-23	38.169998	38.259998	37.93	38.150002	14174200
ORCL	2014-01-24	37.919998	37.959999	37.110001	37.110001	26815600
ORCL	2014-01-27	37.259998	37.369999	36.490002	36.490002	19073800
ORCL	2014-01-28	36.599998	37.130001	36.580002	37.099998	13899900
ORCL	2014-01-29	37.18	37.25	36.709999	36.970001	16553600
ORCL	2014-01-30	37.189999	37.560001	37.080002	37.400002	12975500
ORCL	2014-01-31	37.029999	37.200001	36.68	36.900002	17039700
ORCL	2014-02-03	37.09	37.09	35.82	35.84	21272600
ORCL	2014-02-04	35.650002	36.02	35.439999	35.959999	16228000
ORCL	2014-02-05	35.52	36.25	35.470001	35.950001	11458400
ORCL	2014-02-06	36.119999	36.830002	36.110001	36.720001	14762200
ORCL	2014-02-07	36.880001	37.23	36.709999	37.189999	13114700
ORCL	2014-02-10	37.240002	37.439999	37.07	37.299999	10976900
ORCL	2014-02-11	37.5	37.900002	37.389999	37.84	12066100
ORCL	2014-02-12	37.799999	38.25	37.66	38.07	12343200
ORCL	2014-02-13	37.84	38.490002	37.779999	38.419998	11683200
ORCL	2014-02-14	38.330002	38.330002	37.919998	37.98	15641400
ORCL	2014-02-18	38.060001	38.119999	37.73	37.970001	10560300
ORCL	2014-02-19	37.830002	38.299999	37.799999	37.869999	12491400
ORCL	2014-02-20	37.84	38.349998	37.700001	38.27	11786000
ORCL	2014-02-21	38.330002	38.490002	38.080002	38.099998	13243600
ORCL	2014-02-24	38.16	38.459999	38.040001	38.139999	10388100
ORCL	2014-02-25	38.110001	38.43	37.889999	38.25	11766400
ORCL	2014-02-26	38.419998	38.830002	38.349998	38.5	11482900
ORCL	2014-02-27	38.5	39.099998	38.360001	38.950001	14055700
ORCL	2014-02-28	38.950001	39.369999	38.650002	39.110001	19257800
ORCL	2014-03-03	38.720001	38.990002	38.380001	38.509998	13293700
ORCL	2014-03-04	39.139999	39.5	39.060001	39.41	13682100
ORCL	2014-03-05	39.41	39.700001	39.299999	39.5	11929200
ORCL	2014-03-06	39.68	39.849998	39.419998	39.459999	13081900
ORCL	2014-03-07	39.57	39.59	38.599998	38.830002	13821500
ORCL	2014-03-10	38.82	38.950001	38.650002	38.860001	8670300
ORCL	2014-03-11	39.0	39.02	38.619999	38.900002	12841500
ORCL	2014-03-12	38.82	38.82	38.279999	38.52	13226200
ORCL	2014-03-13	38.619999	38.66	37.52	37.650002	15361200
ORCL	2014-03-14	37.689999	38.0	37.5	37.599998	14308300
ORCL	2014-03-17	37.799999	38.48	37.799999	38.220001	14981300
ORCL	2014-03-18	38.369999	38.939999	38.16	38.84	29707200
ORCL	2014-03-19	37.799999	38.959999	37.400002	38.549999	45154900
ORCL	2014-03-20	38.5	38.689999	38.009998	38.369999	18960200
ORCL	2014-03-21	38.700001	38.849998	37.5	37.5	33897900
ORCL	2014-03-24	37.490002	38.34	37.380001	38.18	22539000
ORCL	2014-03-25	38.130001	38.5	38.099998	38.400002	19750600
ORCL	2014-03-26	38.400002	39.459999	38.360001	39.080002	31357500
ORCL	2014-03-27	38.990002	39.560001	38.799999	39.240002	26283600
ORCL	2014-03-28	39.52	39.860001	39.189999	39.57	18405100
ORCL	2014-03-31	39.75	41.43	39.630001	40.91	48340300
ORCL	2014-04-01	41.040001	42.0	40.959999	41.490002	35431800
ORCL	2014-04-02	41.369999	41.619999	40.849998	41.130001	22754900
ORCL	2014-04-03	41.040001	41.139999	40.34	40.369999	22497000
ORCL	2014-04-04	40.599998	40.73	39.66	39.98	23836200
ORCL	2014-04-07	39.799999	39.919998	39.040001	39.470001	27311900
ORCL	2014-04-08	39.439999	40.349998	39.360001	40.240002	22197600
ORCL	2014-04-09	40.470001	40.919998	40.18	40.880001	20314000
ORCL	2014-04-10	40.889999	41.049999	39.48	39.790001	26397800
ORCL	2014-04-11	39.509998	39.880001	38.970001	38.98	18655800
ORCL	2014-04-14	39.080002	39.75	39.080002	39.57	16022000
ORCL	2014-04-15	39.700001	39.98	39.240002	39.73	14553400
ORCL	2014-04-16	39.939999	40.150002	39.509998	40.130001	13614800
ORCL	2014-04-17	39.959999	40.18	39.389999	40.080002	14644100
ORCL	2014-04-21	40.240002	40.439999	40.060001	40.240002	8593600
ORCL	2014-04-22	40.27	40.619999	40.139999	40.459999	10396100
ORCL	2014-04-23	40.279999	40.34	39.75	39.790001	10048500
ORCL	2014-04-24	39.759998	39.860001	39.02	39.75	13966400
ORCL	2014-04-25	39.810001	39.810001	39.23	39.450001	11647800
ORCL	2014-04-28	39.75	40.279999	39.650002	40.130001	20141200
ORCL	2014-04-29	40.25	40.610001	40.07	40.110001	14996300
ORCL	2014-04-30	40.09	40.93	40.02	40.880001	16480900
ORCL	2014-05-01	40.720001	41.189999	40.639999	40.970001	13945500
ORCL	2014-05-02	41.16	41.209999	40.810001	40.810001	10710100
ORCL	2014-05-05	41.130001	41.259998	40.77	41.209999	13722700
ORCL	2014-05-06	41.0	41.290001	40.970001	41.009998	12647500
ORCL	2014-05-07	41.150002	41.279999	40.490002	41.060001	12570400
ORCL	2014-05-08	41.09	41.259998	40.549999	40.869999	10212900
ORCL	2014-05-09	40.799999	41.259998	40.540001	41.040001	10262400
ORCL	2014-05-12	41.220001	42.139999	41.189999	41.950001	18751400
ORCL	2014-05-13	42.02	42.09	41.639999	41.889999	10319200
ORCL	2014-05-14	41.98	42.02	41.709999	41.880001	14015200
ORCL	2014-05-15	41.84	42.169998	41.639999	41.93	19267000
ORCL	2014-05-16	41.889999	41.970001	41.32	41.689999	15497400
ORCL	2014-05-19	41.48	42.200001	41.41	42.16	11929700
ORCL	2014-05-20	42.07	42.099998	41.450001	41.560001	10580200
ORCL	2014-05-21	41.669998	41.790001	41.48	41.68	11151700
ORCL	2014-05-22	41.599998	41.939999	41.509998	41.52	12276200
ORCL	2014-05-23	41.650002	42.23	41.490002	42.150002	12044200
ORCL	2014-05-27	42.259998	42.349998	41.73	41.91	12680200
ORCL	2014-05-28	41.990002	42.189999	41.560001	41.57	11308800
ORCL	2014-05-29	41.790001	42.209999	41.610001	42.200001	9629500
ORCL	2014-05-30	42.080002	42.200001	41.849998	42.02	13496500
ORCL	2014-06-02	41.959999	42.02	41.610001	41.970001	11284900
ORCL	2014-06-03	41.84	41.919998	41.580002	41.810001	10968400
ORCL	2014-06-04	41.790001	41.790001	41.330002	41.700001	8936300
ORCL	2014-06-05	41.849998	42.330002	41.740002	42.099998	10647800
ORCL	2014-06-06	42.290001	42.630001	42.25	42.630001	11447800
ORCL	2014-06-09	42.650002	42.810001	42.41	42.700001	10307400
ORCL	2014-06-10	42.57	42.880001	42.490002	42.66	13457200
ORCL	2014-06-11	42.450001	42.880001	42.360001	42.560001	9622700
ORCL	2014-06-12	42.529999	42.619999	41.84	42.0	11060900
ORCL	2014-06-13	42.049999	42.18	41.709999	42.139999	10324600
ORCL	2014-06-16	42.0	42.23	41.77	42.150002	8150200
ORCL	2014-06-17	42.189999	42.700001	41.98	42.32	12792400
ORCL	2014-06-18	42.380001	42.860001	42.299999	42.810001	10307000
ORCL	2014-06-19	42.93	43.189999	42.43	42.509998	27255800
ORCL	2014-06-20	40.259998	40.939999	39.93	40.82	65103700
ORCL	2014-06-23	40.93	41.330002	40.75	41.099998	16956600
ORCL	2014-06-24	40.990002	41.389999	40.66	40.759998	16459200
ORCL	2014-06-25	40.73	40.84	40.389999	40.459999	13889400
ORCL	2014-06-26	40.549999	40.549999	39.98	40.150002	16642500
ORCL	2014-06-27	40.029999	40.66	40.029999	40.529999	15320500
ORCL	2014-06-30	40.599998	40.82	40.490002	40.529999	14098200
ORCL	2014-07-01	40.41	40.91	40.41	40.77	13147000
ORCL	2014-07-02	40.93	41.200001	40.77	40.950001	13400200
ORCL	2014-07-03	40.98	41.360001	40.970001	41.34	7863600
ORCL	2014-07-07	41.009998	41.110001	40.75	40.889999	11959400
ORCL	2014-07-08	40.689999	40.849998	40.380001	40.560001	12350600
ORCL	2014-07-09	40.610001	40.720001	39.990002	40.259998	14711600
ORCL	2014-07-10	39.889999	40.52	39.889999	40.32	9566900
ORCL	2014-07-11	40.490002	40.490002	39.98	40.130001	11942300
ORCL	2014-07-14	40.43	40.68	40.259998	40.490002	13586800
ORCL	2014-07-15	40.380001	40.810001	40.360001	40.540001	11813800
ORCL	2014-07-16	40.810001	40.880001	40.130001	40.259998	14722600
ORCL	2014-07-17	40.209999	40.709999	39.860001	39.91	24447800
ORCL	2014-07-18	39.98	40.16	39.889999	40.0	19123500
ORCL	2014-07-21	40.029999	40.240002	39.919998	40.009998	15864700
ORCL	2014-07-22	40.139999	40.700001	39.959999	40.43	13728100
ORCL	2014-07-23	40.43	40.650002	40.240002	40.310001	9191700
ORCL	2014-07-24	40.349998	40.669998	40.349998	40.470001	10797700
ORCL	2014-07-25	40.27	40.639999	40.27	40.330002	7483800
ORCL	2014-07-28	40.310001	40.82	40.23	40.549999	9658200
ORCL	2014-07-29	40.709999	40.919998	40.5	40.630001	9450400
ORCL	2014-07-30	40.709999	41.029999	40.580002	40.959999	11406300
ORCL	2014-07-31	40.650002	40.939999	40.349998	40.389999	13689500
ORCL	2014-08-01	40.189999	40.529999	39.57	39.610001	15074700
ORCL	2014-08-04	39.630001	40.220001	39.529999	40.099998	12356200
ORCL	2014-08-05	40.009998	40.380001	39.810001	39.959999	8806600
ORCL	2014-08-06	39.849998	40.349998	39.779999	40.16	8184800
ORCL	2014-08-07	40.299999	40.43	39.59	39.669998	9180500
ORCL	2014-08-08	39.73	39.970001	39.560001	39.939999	8862000
ORCL	2014-08-11	39.990002	40.139999	39.810001	39.919998	10292800
ORCL	2014-08-12	39.740002	40.040001	39.73	39.900002	6704300
ORCL	2014-08-13	40.119999	40.299999	40.02	40.240002	10629700
ORCL	2014-08-14	40.290001	40.400002	39.98	40.220001	9707000
ORCL	2014-08-15	40.240002	40.59	39.98	40.279999	13418800
ORCL	2014-08-18	40.450001	40.77	40.400002	40.639999	7633600
ORCL	2014-08-19	40.720001	41.580002	40.639999	41.41	14378600
ORCL	2014-08-20	41.580002	41.580002	41.09	41.25	9627100
ORCL	2014-08-21	41.16	41.810001	41.16	41.580002	9569200
ORCL	2014-08-22	41.34	41.799999	41.27	41.630001	9260700
ORCL	2014-08-25	41.740002	42.040001	41.639999	41.740002	8856700
ORCL	2014-08-26	41.849998	42.0	41.779999	41.84	7320800
ORCL	2014-08-27	41.75	41.799999	41.419998	41.639999	8440000
ORCL	2014-08-28	41.669998	41.669998	41.209999	41.27	8737100
ORCL	2014-08-29	41.240002	41.73	41.240002	41.529999	8970900
ORCL	2014-09-02	41.599998	41.68	41.459999	41.66	8538600
ORCL	2014-09-03	41.799999	41.950001	41.619999	41.900002	10041600
ORCL	2014-09-04	41.889999	42.09	41.369999	41.549999	12248100
ORCL	2014-09-05	41.610001	41.759998	41.259998	41.27	15155600
ORCL	2014-09-08	41.009998	41.18	40.27	40.639999	19658500
ORCL	2014-09-09	40.509998	40.91	40.43	40.709999	14044100
ORCL	2014-09-10	40.700001	40.810001	40.57	40.709999	9134500
ORCL	2014-09-11	40.25	40.689999	40.200001	40.68	12389100
ORCL	2014-09-12	40.740002	40.740002	40.400002	40.5	11912300
ORCL	2014-09-15	40.5	40.77	40.209999	40.66	14018100
ORCL	2014-09-16	40.810001	41.330002	40.5	41.189999	13220100
ORCL	2014-09-17	41.189999	41.330002	40.77	41.139999	14083300
ORCL	2014-09-18	41.349998	41.77	41.200001	41.549999	26454500
ORCL	2014-09-19	40.580002	40.66	39.279999	39.799999	86679100
ORCL	2014-09-22	39.68	39.740002	39.240002	39.580002	24572600
ORCL	2014-09-23	39.5	39.59	38.799999	38.830002	34353300
ORCL	2014-09-24	38.77	39.560001	38.57	39.419998	18937000
ORCL	2014-09-25	39.349998	39.349998	38.650002	38.759998	13287800
ORCL	2014-09-26	38.77	39.009998	38.52	38.950001	16006400
ORCL	2014-09-29	38.57	38.630001	38.27	38.439999	16586000
ORCL	2014-09-30	38.459999	38.57	38.139999	38.279999	21143300
ORCL	2014-10-01	38.32	38.41	37.950001	38.09	17452400
ORCL	2014-10-02	38.150002	38.549999	37.919998	38.27	14808100
ORCL	2014-10-03	38.5	39.119999	38.400002	38.889999	15289500
ORCL	2014-10-06	38.970001	39.240002	38.950001	39.080002	14168000
ORCL	2014-10-07	38.939999	39.080002	38.43	38.459999	14309200
ORCL	2014-10-08	38.82	39.049999	38.040001	39.02	16005500
ORCL	2014-10-09	38.990002	39.209999	38.509998	38.740002	15004900
ORCL	2014-10-10	38.66	39.099998	38.09	38.099998	18234100
ORCL	2014-10-13	38.110001	38.779999	37.860001	38.23	20723700
ORCL	2014-10-14	38.66	39.040001	38.419998	38.459999	19508500
ORCL	2014-10-15	37.98	38.43	37.18	38.299999	24561500
ORCL	2014-10-16	37.990002	38.18	37.52	37.560001	21419300
ORCL	2014-10-17	37.689999	38.02	37.34	37.869999	21122700
ORCL	2014-10-20	36.310001	37.810001	35.82	37.799999	16654100
ORCL	2014-10-21	38.290001	38.470001	38.040001	38.349998	15381900
ORCL	2014-10-22	38.369999	38.43	37.580002	37.639999	16810200
ORCL	2014-10-23	38.080002	38.5	38.009998	38.23	9659100
ORCL	2014-10-24	38.32	38.740002	38.25	38.73	8975900
ORCL	2014-10-27	38.5	38.720001	38.349998	38.43	7525300
ORCL	2014-10-28	38.34	38.73	38.34	38.650002	11631800
ORCL	2014-10-29	38.73	38.740002	38.459999	38.580002	10923800
ORCL	2014-10-30	38.400002	38.66	38.389999	38.5	9644400
ORCL	2014-10-31	38.880001	39.049999	38.830002	39.049999	16142800
ORCL	2014-11-03	39.02	39.040001	38.759998	38.990002	10318600
ORCL	2014-11-04	38.93	39.150002	38.900002	39.130001	12671000
ORCL	2014-11-05	39.34	39.509998	39.110001	39.290001	12280300
ORCL	2014-11-06	39.220001	39.860001	39.110001	39.810001	11603400
ORCL	2014-11-07	39.689999	39.970001	39.610001	39.939999	13728500
ORCL	2014-11-10	39.970001	40.490002	39.889999	40.450001	11058100
ORCL	2014-11-11	40.529999	40.59	40.349998	40.470001	7061000
ORCL	2014-11-12	40.560001	40.59	40.049999	40.139999	10965100
ORCL	2014-11-13	40.169998	40.77	39.889999	40.720001	11868700
ORCL	2014-11-14	40.860001	41.07	40.630001	40.84	11476500
ORCL	2014-11-17	40.709999	41.200001	40.630001	41.16	11987600
ORCL	2014-11-18	41.189999	41.48	41.110001	41.259998	9328200
ORCL	2014-11-19	41.150002	41.27	40.810001	40.919998	9202600
ORCL	2014-11-20	40.709999	41.009998	40.610001	40.919998	9062200
ORCL	2014-11-21	41.32	41.5	41.169998	41.439999	12641400
ORCL	2014-11-24	41.490002	41.639999	41.360001	41.43	9542100
ORCL	2014-11-25	41.509998	41.639999	41.150002	41.150002	12404200
ORCL	2014-11-26	41.18	41.91	41.18	41.869999	11590000
ORCL	2014-11-28	41.98	42.509998	41.889999	42.41	11890100
ORCL	2014-12-01	42.009998	42.380001	42.009998	42.080002	10802400
ORCL	2014-12-02	41.900002	42.360001	41.860001	42.18	9083200
ORCL	2014-12-03	41.939999	42.139999	41.639999	42.060001	10326000
ORCL	2014-12-04	42.119999	42.119999	41.490002	41.889999	9177100
ORCL	2014-12-05	42.02	42.02	41.59	41.93	8925300
ORCL	2014-12-08	41.91	42.029999	41.330002	41.369999	12766500
ORCL	2014-12-09	40.98	41.93	40.889999	41.869999	13897500
ORCL	2014-12-10	41.700001	41.810001	40.880001	40.919998	12547600
ORCL	2014-12-11	41.119999	41.639999	40.709999	40.759998	12395800
ORCL	2014-12-12	40.240002	40.779999	39.919998	39.950001	14108200
ORCL	2014-12-15	41.209999	41.650002	40.77	41.110001	22343100
ORCL	2014-12-16	40.889999	41.360001	40.610001	40.630001	16424500
ORCL	2014-12-17	41.060001	41.630001	40.68	41.16	18151000
ORCL	2014-12-18	43.830002	45.369999	43.57	45.349998	54495600
ORCL	2014-12-19	45.099998	46.150002	44.98	46.0	41782200
ORCL	2014-12-22	45.57	46.049999	45.41	45.650002	21264400
ORCL	2014-12-23	45.529999	46.5	45.459999	46.009998	14042400
ORCL	2014-12-24	46.360001	46.709999	46.150002	46.23	10238200
ORCL	2014-12-26	46.189999	46.5	46.07	46.099998	6901500
ORCL	2014-12-29	46.02	46.09	45.599998	45.610001	9701400
ORCL	2014-12-30	45.549999	45.66	45.290001	45.34	9968400
ORCL	2014-12-31	45.450001	45.560001	44.970001	44.970001	13269200
ORCL	2015-01-02	45.02	45.189999	43.970001	44.330002	15070200
ORCL	2015-01-05	44.16	44.25	43.580002	43.59	18369400
ORCL	2015-01-06	44.060001	44.18	42.990002	43.139999	19229500
ORCL	2015-01-07	43.330002	43.52	43.009998	43.150002	13502200
ORCL	2015-01-08	43.630001	43.939999	43.380001	43.41	17516900
ORCL	2015-01-09	43.98	44.099998	43.259998	43.389999	15957500
ORCL	2015-01-12	43.259998	43.77	42.860001	43.27	16055700
ORCL	2015-01-13	43.669998	43.950001	42.57	42.93	12878200
ORCL	2015-01-14	42.459999	43.169998	42.459999	43.060001	12707400
ORCL	2015-01-15	43.48	43.639999	42.57	42.630001	13431000
ORCL	2015-01-16	42.490002	43.619999	42.25	43.509998	17786700
ORCL	2015-01-20	43.560001	44.029999	43.23	43.900002	16308400
ORCL	2015-01-21	43.689999	43.93	43.209999	43.490002	15876600
ORCL	2015-01-22	43.950001	45.330002	43.18	44.049999	17969100
ORCL	2015-01-23	43.98	44.540001	43.919998	44.189999	14150300
ORCL	2015-01-26	44.169998	44.209999	43.540001	43.900002	12059500
ORCL	2015-01-27	43.009998	43.869999	42.580002	43.400002	14984100
ORCL	2015-01-28	43.939999	43.98	42.669998	42.689999	15132500
ORCL	2015-01-29	42.82	43.02	42.32	42.860001	12805100
ORCL	2015-01-30	42.09	42.52	41.82	41.889999	22590000
ORCL	2015-02-02	42.209999	42.709999	41.560001	42.68	16889500
ORCL	2015-02-03	42.939999	43.139999	42.540001	43.040001	12657100
ORCL	2015-02-04	42.970001	43.16	42.32	42.419998	12912000
ORCL	2015-02-05	42.5	43.240002	42.5	43.16	9630300
ORCL	2015-02-06	43.259998	43.470001	42.880001	42.98	9522100
ORCL	2015-02-09	42.630001	43.630001	42.630001	43.400002	12705700
ORCL	2015-02-10	43.790001	44.060001	43.560001	43.990002	12714800
ORCL	2015-02-11	43.959999	44.0	43.09	43.360001	12836900
ORCL	2015-02-12	43.48	44.060001	43.41	43.889999	12519700
ORCL	2015-02-13	43.799999	44.23	43.799999	43.93	10155700
ORCL	2015-02-17	43.669998	43.900002	43.540001	43.84	10118600
ORCL	2015-02-18	43.709999	44.110001	43.650002	44.099998	8661100
ORCL	2015-02-19	44.130001	44.369999	44.0	44.110001	8465700
ORCL	2015-02-20	44.060001	44.09	43.459999	43.77	14731200
ORCL	2015-02-23	43.459999	43.880001	43.299999	43.779999	10995500
ORCL	2015-02-24	43.790001	43.959999	43.380001	43.880001	10522500
ORCL	2015-02-25	43.830002	44.09	43.380001	43.73	11785400
ORCL	2015-02-26	43.799999	44.150002	43.709999	43.889999	8519300
ORCL	2015-02-27	43.77	44.110001	43.68	43.82	9549500
ORCL	2015-03-02	43.810001	44.040001	43.48	44.029999	11091000
ORCL	2015-03-03	43.830002	43.880001	43.169998	43.380001	10058700
ORCL	2015-03-04	43.200001	43.66	42.82	43.610001	14697600
ORCL	2015-03-05	43.66	43.889999	43.259998	43.799999	10983500
ORCL	2015-03-06	43.610001	43.610001	42.299999	42.380001	15086600
ORCL	2015-03-09	42.25	42.790001	42.189999	42.689999	11474200
ORCL	2015-03-10	42.240002	42.549999	41.779999	41.82	13960700
ORCL	2015-03-11	41.93	42.16	41.41	41.470001	11108800
ORCL	2015-03-12	41.459999	41.759998	41.259998	41.619999	13716700
ORCL	2015-03-13	41.540001	42.470001	41.509998	42.380001	18405400
ORCL	2015-03-16	42.82	43.529999	42.740002	43.41	17423200
ORCL	2015-03-17	43.110001	43.34	42.860001	42.869999	21509000
ORCL	2015-03-18	44.299999	44.939999	43.349998	44.130001	37900300
ORCL	2015-03-19	44.0	44.490002	44.0	44.16	15729600
ORCL	2015-03-20	44.130001	44.73	44.060001	44.41	20724700
ORCL	2015-03-23	44.34	44.619999	44.16	44.25	10749200
ORCL	2015-03-24	44.330002	44.5	43.709999	43.709999	14913400
ORCL	2015-03-25	43.68	43.75	42.93	42.93	17491000
ORCL	2015-03-26	42.779999	43.23	42.459999	42.990002	14065600
ORCL	2015-03-27	42.93	43.119999	42.419998	42.639999	18030800
ORCL	2015-03-30	43.23	43.630001	43.119999	43.439999	12730100
ORCL	2015-03-31	43.310001	43.57	43.130001	43.150002	13264200
ORCL	2015-04-01	42.990002	43.119999	42.720001	42.939999	12050900
ORCL	2015-04-02	42.990002	43.110001	42.48	42.619999	11183900
ORCL	2015-04-06	42.279999	43.099998	42.209999	42.959999	9766500
ORCL	2015-04-07	42.990002	43.48	42.939999	42.959999	8075400
ORCL	2015-04-08	42.849998	43.34	42.849998	43.110001	6947100
ORCL	2015-04-09	42.970001	43.310001	42.740002	43.200001	9399500
ORCL	2015-04-10	43.080002	43.889999	43.080002	43.509998	12542800
ORCL	2015-04-13	43.549999	43.790001	43.029999	43.080002	10943400
ORCL	2015-04-14	43.040001	43.060001	42.509998	42.73	10510500
ORCL	2015-04-15	42.950001	44.189999	42.830002	43.990002	18188700
ORCL	2015-04-16	43.689999	43.959999	43.25	43.459999	11960800
ORCL	2015-04-17	43.060001	43.400002	42.860001	43.0	12473500
ORCL	2015-04-20	43.310001	43.810001	43.25	43.32	10426300
ORCL	2015-04-21	43.509998	43.869999	43.400002	43.419998	9312900
ORCL	2015-04-22	43.509998	43.75	43.34	43.549999	7343900
ORCL	2015-04-23	43.509998	43.630001	42.990002	43.389999	11311000
ORCL	2015-04-24	43.41	43.580002	42.75	43.080002	17767100
ORCL	2015-04-27	43.099998	43.950001	43.07	43.610001	12916000
ORCL	2015-04-28	43.709999	44.580002	43.450001	44.5	18287700
ORCL	2015-04-29	44.400002	44.900002	43.68	44.73	36608700
ORCL	2015-04-30	44.049999	44.41	43.509998	43.619999	20196300
ORCL	2015-05-01	43.439999	44.380001	43.439999	44.369999	11942000
ORCL	2015-05-04	44.549999	44.849998	44.240002	44.59	9168200
ORCL	2015-05-05	44.470001	44.619999	43.889999	43.919998	11410200
ORCL	2015-05-06	44.200001	44.240002	43.0	43.259998	12732100
ORCL	2015-05-07	43.169998	43.66	43.02	43.48	8787100
ORCL	2015-05-08	43.830002	44.240002	43.689999	44.009998	9582900
ORCL	2015-05-11	43.970001	44.200001	43.599998	43.84	7429400
ORCL	2015-05-12	43.650002	43.689999	43.279999	43.57	8515100
ORCL	2015-05-13	43.759998	44.07	43.619999	43.790001	7451200
ORCL	2015-05-14	44.110001	44.400002	44.0	44.380001	7293000
ORCL	2015-05-15	44.41	44.439999	43.939999	44.150002	9369500
ORCL	2015-05-18	43.939999	44.41	43.880001	44.240002	6070900
ORCL	2015-05-19	44.419998	44.459999	44.16	44.32	8640000
ORCL	2015-05-20	44.220001	44.599998	44.09	44.290001	9055700
ORCL	2015-05-21	44.220001	44.450001	43.950001	44.279999	8036400
ORCL	2015-05-22	44.200001	44.27	43.880001	43.93	7484300
ORCL	2015-05-26	43.740002	43.830002	43.150002	43.330002	10440400
ORCL	2015-05-27	43.540001	44.25	43.41	44.139999	11096800
ORCL	2015-05-28	44.080002	44.25	43.639999	43.860001	7273200
ORCL	2015-05-29	43.790001	43.84	43.360001	43.490002	10358700
ORCL	2015-06-01	43.84	44.060001	43.639999	43.790001	9764300
ORCL	2015-06-02	43.509998	44.009998	43.139999	43.700001	8275900
ORCL	2015-06-03	43.740002	44.09	43.59	43.970001	9220900
ORCL	2015-06-04	43.740002	44.110001	43.509998	43.77	13783100
ORCL	2015-06-05	43.830002	44.02	43.490002	43.810001	12850700
ORCL	2015-06-08	43.810001	43.889999	43.080002	43.099998	9112200
ORCL	2015-06-09	43.349998	43.369999	42.82	43.07	7634200
ORCL	2015-06-10	43.279999	44.049999	43.060001	43.939999	15518400
ORCL	2015-06-11	44.169998	44.419998	44.029999	44.279999	12519300
ORCL	2015-06-12	43.98	44.389999	43.900002	44.34	11742300
ORCL	2015-06-15	43.900002	43.990002	43.41	43.720001	16727800
ORCL	2015-06-16	43.91	44.880001	43.759998	44.639999	18271600
ORCL	2015-06-17	44.860001	45.240002	44.369999	44.91	27080800
ORCL	2015-06-18	41.91	42.98	40.970001	42.740002	79138400
ORCL	2015-06-19	42.900002	43.099998	41.560001	41.59	37430200
ORCL	2015-06-22	41.799999	41.959999	41.450001	41.490002	22368300
ORCL	2015-06-23	41.939999	42.060001	41.48	41.709999	17394300
ORCL	2015-06-24	41.540001	41.77	41.200001	41.200001	17768200
ORCL	2015-06-25	41.240002	41.470001	41.060001	41.060001	13587200
ORCL	2015-06-26	41.099998	41.369999	40.970001	40.990002	39687300
ORCL	2015-06-29	40.630001	40.900002	40.380001	40.419998	18195500
ORCL	2015-06-30	40.599998	40.75	40.110001	40.299999	16691500
ORCL	2015-07-01	40.610001	40.700001	39.93	40.240002	13948600
ORCL	2015-07-02	40.380001	40.419998	40.150002	40.360001	11644100
ORCL	2015-07-06	39.93	40.290001	39.77	40.150002	12434100
ORCL	2015-07-07	40.040001	40.27	39.84	40.16	16437100
ORCL	2015-07-08	39.900002	40.240002	39.700001	39.77	14598700
ORCL	2015-07-09	40.240002	40.48	40.150002	40.18	13348300
ORCL	2015-07-10	40.560001	40.650002	40.209999	40.360001	10470900
ORCL	2015-07-13	40.52	40.860001	40.380001	40.799999	10717000
ORCL	2015-07-14	40.810001	40.900002	40.580002	40.779999	9298800
ORCL	2015-07-15	40.630001	40.919998	40.630001	40.790001	9326700
ORCL	2015-07-16	41.02	41.02	40.560001	40.959999	14861000
ORCL	2015-07-17	40.75	40.860001	40.16	40.400002	14574400
ORCL	2015-07-20	40.360001	40.389999	39.869999	39.93	17488100
ORCL	2015-07-21	39.759998	39.990002	39.389999	39.57	14679100
ORCL	2015-07-22	39.360001	39.669998	39.25	39.419998	16797000
ORCL	2015-07-23	39.549999	39.599998	38.959999	39.0	18083800
ORCL	2015-07-24	39.099998	39.169998	38.799999	39.0	12030300
ORCL	2015-07-27	38.720001	38.82	38.470001	38.509998	15756800
ORCL	2015-07-28	38.790001	39.369999	38.439999	39.279999	14289200
ORCL	2015-07-29	39.369999	39.869999	39.259998	39.790001	13016400
ORCL	2015-07-30	40.029999	40.099998	39.549999	39.650002	13634200
ORCL	2015-07-31	39.759998	40.119999	39.700001	39.939999	13706100
ORCL	2015-08-03	39.950001	40.009998	39.459999	39.709999	12444500
ORCL	2015-08-04	39.59	40.0	39.529999	39.66	9697300
ORCL	2015-08-05	39.900002	40.02	39.630001	39.639999	11982000
ORCL	2015-08-06	39.630001	39.84	39.150002	39.32	10613000
ORCL	2015-08-07	39.360001	39.689999	39.23	39.560001	10655100
ORCL	2015-08-10	39.759998	40.049999	39.700001	39.889999	9525800
ORCL	2015-08-11	39.529999	39.68	39.02	39.169998	10600500
ORCL	2015-08-12	38.740002	39.360001	38.5	39.279999	11062300
ORCL	2015-08-13	39.220001	39.560001	38.990002	39.310001	7785700
ORCL	2015-08-14	39.330002	39.5	39.18	39.41	7185000
ORCL	2015-08-17	39.41	39.73	39.09	39.720001	7631200
ORCL	2015-08-18	39.52	40.029999	39.509998	39.830002	9950600
ORCL	2015-08-19	39.700001	39.939999	39.310001	39.529999	11112900
ORCL	2015-08-20	39.189999	39.5	38.599998	38.630001	13071200
ORCL	2015-08-21	38.32	38.77	37.549999	37.549999	19411300
ORCL	2015-08-24	35.73	36.599998	35.139999	36.080002	32522300
ORCL	2015-08-25	36.970001	37.209999	35.380001	35.450001	21393600
ORCL	2015-08-26	36.029999	37.02	35.599998	36.91	20554300
ORCL	2015-08-27	37.349998	37.509998	36.009998	36.82	28218200
ORCL	2015-08-28	36.860001	37.490002	36.779999	37.459999	21559100
ORCL	2015-08-31	37.16	37.509998	36.93	37.09	15352800
ORCL	2015-09-01	36.330002	36.549999	35.889999	36.009998	19948700
ORCL	2015-09-02	36.369999	36.75	36.110001	36.75	15049300
ORCL	2015-09-03	36.810001	37.27	36.77	36.900002	11787800
ORCL	2015-09-04	36.349998	36.68	36.09	36.27	13147900
ORCL	2015-09-08	36.73	37.82	36.73	37.68	18949600
ORCL	2015-09-09	37.900002	38.18	37.009998	37.09	14710200
ORCL	2015-09-10	37.029999	37.939999	37.029999	37.610001	16930600
ORCL	2015-09-11	37.450001	37.959999	37.400002	37.919998	12948600
ORCL	2015-09-14	37.810001	37.939999	37.369999	37.560001	15021500
ORCL	2015-09-15	37.77	38.18	37.400002	37.990002	14877900
ORCL	2015-09-16	38.259998	38.52	37.93	38.27	19574000
ORCL	2015-09-17	38.27	38.27	36.5	36.740002	37299000
ORCL	2015-09-18	36.290001	36.98	36.259998	36.380001	34919800
ORCL	2015-09-21	36.599998	37.060001	36.419998	36.830002	14964400
ORCL	2015-09-22	36.34	36.490002	35.970001	36.189999	19979700
ORCL	2015-09-23	36.189999	36.220001	35.830002	35.990002	16991600
ORCL	2015-09-24	35.849998	36.23	35.389999	36.060001	18059500
ORCL	2015-09-25	36.200001	36.32	35.91	36.049999	19387000
ORCL	2015-09-28	35.720001	36.139999	35.400002	35.439999	21742700
ORCL	2015-09-29	35.310001	35.66	35.240002	35.509998	19785900
ORCL	2015-09-30	35.889999	36.189999	35.779999	36.119999	16215000
ORCL	2015-10-01	36.23	36.419998	35.849998	36.240002	18331300
ORCL	2015-10-02	35.709999	36.91	35.639999	36.889999	18772800
ORCL	2015-10-05	37.259998	37.73	37.02	37.59	12741700
ORCL	2015-10-06	37.52	37.849998	37.509998	37.73	12427300
ORCL	2015-10-07	37.75	37.98	37.349998	37.66	16335700
ORCL	2015-10-08	37.389999	37.990002	37.34	37.889999	13247600
ORCL	2015-10-09	37.98	38.200001	37.66	38.099998	14656400
ORCL	2015-10-12	37.919998	38.119999	37.689999	38.040001	11022500
ORCL	2015-10-13	37.91	38.200001	37.740002	37.82	11575600
ORCL	2015-10-14	37.169998	37.580002	37.139999	37.259998	14069700
ORCL	2015-10-15	37.549999	37.669998	37.259998	37.549999	12205500
ORCL	2015-10-16	37.799999	37.799999	37.139999	37.369999	19694700
ORCL	2015-10-19	36.860001	37.099998	36.57	36.869999	18100500
ORCL	2015-10-20	36.619999	37.0	36.619999	36.860001	13678100
ORCL	2015-10-21	36.98	37.119999	36.57	36.619999	11062600
ORCL	2015-10-22	36.849998	37.860001	36.849998	37.790001	14701400
ORCL	2015-10-23	38.119999	38.16	37.790001	38.07	16469100
ORCL	2015-10-26	37.939999	38.619999	37.939999	38.369999	12330600
ORCL	2015-10-27	38.330002	38.450001	38.040001	38.34	14110500
ORCL	2015-10-28	38.630001	38.889999	38.369999	38.880001	14020000
ORCL	2015-10-29	38.529999	38.91	38.529999	38.860001	11432900
ORCL	2015-10-30	38.919998	39.040001	38.5	38.84	16471500
ORCL	2015-11-02	39.049999	39.779999	38.900002	39.75	19789700
ORCL	2015-11-03	39.689999	40.27	39.580002	40.200001	17153100
ORCL	2015-11-04	40.349998	40.57	40.060001	40.48	16863300
ORCL	2015-11-05	40.16	40.599998	40.150002	40.349998	16358800
ORCL	2015-11-06	40.32	40.639999	40.130001	40.619999	16481800
ORCL	2015-11-09	40.41	40.5	39.779999	40.099998	14604900
ORCL	2015-11-10	39.830002	40.169998	39.790001	39.919998	11294000
ORCL	2015-11-11	39.240002	39.599998	38.98	39.040001	18861500
ORCL	2015-11-12	38.650002	39.099998	38.509998	38.630001	14591600
ORCL	2015-11-13	38.48	38.599998	37.220001	37.299999	23987600
ORCL	2015-11-16	37.689999	38.389999	37.560001	38.119999	16741000
ORCL	2015-11-17	38.23	38.52	37.970001	38.130001	14820000
ORCL	2015-11-18	38.189999	38.73	38.150002	38.700001	11958900
ORCL	2015-11-19	38.669998	39.32	38.619999	39.02	12306100
ORCL	2015-11-20	39.25	39.580002	39.200001	39.34	12023200
ORCL	2015-11-23	39.439999	39.529999	39.049999	39.139999	9111900
ORCL	2015-11-24	38.779999	39.619999	38.779999	39.459999	13766300
ORCL	2015-11-25	39.470001	39.599998	39.240002	39.259998	8014700
ORCL	2015-11-27	39.139999	39.34	39.080002	39.18	6869900
ORCL	2015-11-30	39.110001	39.290001	38.970001	38.970001	18969800
ORCL	2015-12-01	39.09	39.279999	38.91	39.23	12718200
ORCL	2015-12-02	39.150002	39.389999	38.650002	38.700001	13694200
ORCL	2015-12-03	38.959999	38.959999	37.75	37.810001	20322500
ORCL	2015-12-04	38.02	39.240002	37.880001	39.16	18206600
ORCL	2015-12-07	39.16	39.240002	38.5	38.82	13798500
ORCL	2015-12-08	38.290001	38.869999	38.259998	38.73	15219700
ORCL	2015-12-09	38.630001	39.349998	38.330002	38.580002	17516100
ORCL	2015-12-10	38.610001	38.82	38.110001	38.189999	18358300
ORCL	2015-12-11	37.619999	37.849998	37.029999	37.209999	20346800
ORCL	2015-12-14	37.150002	37.68	36.849998	37.650002	20142700
ORCL	2015-12-15	38.099998	38.529999	37.950001	38.209999	19262900
ORCL	2015-12-16	38.669998	39.139999	38.349998	38.91	23478000
ORCL	2015-12-17	38.09	38.200001	36.540001	36.93	42879900
ORCL	2015-12-18	36.889999	37.080002	36.310001	36.349998	28726800
ORCL	2015-12-21	36.720001	36.84	36.099998	36.419998	15042300
ORCL	2015-12-22	36.389999	36.709999	36.25	36.59	13924800
ORCL	2015-12-23	36.66	37.220001	36.650002	36.93	12832300
ORCL	2015-12-24	36.73	37.23	36.73	37.009998	4953900
ORCL	2015-12-28	36.830002	36.860001	36.470001	36.790001	10921900
ORCL	2015-12-29	37.02	37.209999	36.98	37.040001	10708600
ORCL	2015-12-30	37.080002	37.16	36.830002	36.919998	9585600
ORCL	2015-12-31	36.84	36.950001	36.43	36.529999	10332400
ORCL	2016-01-04	36.009998	36.009998	35.360001	35.75	18784400
ORCL	2016-01-05	35.860001	36.119999	35.490002	35.639999	25340700
ORCL	2016-01-06	35.5	36.139999	35.360001	35.82	18165700
ORCL	2016-01-07	35.25	35.68	34.880001	35.040001	22591400
ORCL	2016-01-08	35.130001	35.279999	34.610001	34.650002	21962200
ORCL	2016-01-11	34.75	35.119999	34.52	34.939999	18726600
ORCL	2016-01-12	35.32	35.549999	34.990002	35.369999	18457300
ORCL	2016-01-13	35.189999	35.400002	33.869999	34.080002	28322900
ORCL	2016-01-14	34.189999	35.09	34.009998	34.790001	19523600
ORCL	2016-01-15	33.799999	34.509998	33.66	34.119999	25425000
ORCL	2016-01-19	34.540001	34.75	34.240002	34.549999	21423100
ORCL	2016-01-20	33.880001	34.23	33.130001	33.939999	25278700
ORCL	2016-01-21	33.91	34.560001	33.59	34.119999	20380300
ORCL	2016-01-22	34.549999	34.990002	34.529999	34.799999	15892700
ORCL	2016-01-25	34.580002	34.939999	34.299999	34.34	16793600
ORCL	2016-01-26	34.32	35.23	34.119999	35.23	19728900
ORCL	2016-01-27	35.029999	35.549999	34.73	34.91	20567600
ORCL	2016-01-28	35.169998	35.549999	34.939999	35.330002	15472800
ORCL	2016-01-29	35.650002	36.310001	35.509998	36.310001	19059300
ORCL	2016-02-01	35.900002	36.540001	35.849998	36.32	14144000
ORCL	2016-02-02	35.849998	35.939999	35.25	35.349998	17404500
ORCL	2016-02-03	35.560001	35.790001	34.939999	35.689999	13855300
ORCL	2016-02-04	35.700001	36.540001	35.66	36.450001	16925900
ORCL	2016-02-05	36.130001	36.240002	35.369999	35.700001	17312200
ORCL	2016-02-08	35.130001	35.700001	34.48	35.610001	20118800
ORCL	2016-02-09	35.130001	35.610001	34.619999	35.080002	17819800
ORCL	2016-02-10	35.419998	36.139999	35.139999	35.200001	13368700
ORCL	2016-02-11	34.59	35.110001	34.470001	34.84	18889700
ORCL	2016-02-12	35.240002	35.549999	34.91	35.540001	15837900
ORCL	2016-02-16	35.759998	35.91	35.419998	35.700001	19676300
ORCL	2016-02-17	35.970001	36.77	35.970001	36.630001	13186500
ORCL	2016-02-18	36.709999	36.869999	36.400002	36.630001	12866600
ORCL	2016-02-19	36.52	36.790001	36.419998	36.779999	13203400
ORCL	2016-02-22	37.110001	37.490002	36.900002	37.110001	10109900
ORCL	2016-02-23	37.110001	37.110001	36.380001	36.549999	9417100
ORCL	2016-02-24	36.09	36.73	35.77	36.630001	10978200
ORCL	2016-02-25	36.790001	37.299999	36.5	37.290001	11566000
ORCL	2016-02-26	37.43	37.650002	36.84	36.959999	16551100
ORCL	2016-02-29	37.0	37.330002	36.630001	36.779999	22300200
ORCL	2016-03-01	37.150002	37.990002	37.040001	37.990002	13030800
ORCL	2016-03-02	37.759998	37.889999	37.43	37.759998	12791200
ORCL	2016-03-03	37.610001	37.91	37.400002	37.889999	8832200
ORCL	2016-03-04	38.0	38.16	37.77	37.889999	10638400
ORCL	2016-03-07	37.540001	38.450001	37.52	38.360001	13011000
ORCL	2016-03-08	38.110001	38.450001	37.939999	38.150002	12384400
ORCL	2016-03-09	38.43	38.610001	38.119999	38.48	16786500
ORCL	2016-03-10	38.77	38.77	37.509998	38.049999	17620600
ORCL	2016-03-11	38.450001	38.970001	38.279999	38.950001	13143300
ORCL	2016-03-14	38.91	38.939999	38.549999	38.700001	14704500
ORCL	2016-03-15	38.349998	38.869999	38.130001	38.740002	17502900
ORCL	2016-03-16	39.549999	40.950001	39.529999	40.220001	49082300
ORCL	2016-03-17	40.150002	40.959999	40.07	40.610001	22163500
ORCL	2016-03-18	40.869999	41.490002	40.650002	41.48	34354000
ORCL	2016-03-21	41.419998	42.0	41.369999	41.610001	17275100
ORCL	2016-03-22	41.32	41.75	41.189999	41.380001	11970500
ORCL	2016-03-23	41.299999	41.349998	40.57	40.75	13666800
ORCL	2016-03-24	40.599998	41.07	40.34	40.970001	11956200
ORCL	2016-03-28	41.110001	41.110001	40.560001	40.619999	14647000
ORCL	2016-03-29	40.41	40.799999	40.369999	40.700001	15159200
ORCL	2016-03-30	40.959999	41.110001	40.849998	40.970001	9803600
ORCL	2016-03-31	41.130001	41.240002	40.799999	40.91	10196500
ORCL	2016-04-01	40.68	41.220001	40.619999	41.16	9574100
ORCL	2016-04-04	41.150002	41.279999	40.900002	41.07	10243500
ORCL	2016-04-05	40.849998	41.060001	40.459999	40.529999	9111300
ORCL	2016-04-06	40.400002	40.790001	40.189999	40.75	12516200
ORCL	2016-04-07	40.59	40.59	39.810001	39.970001	12838600
ORCL	2016-04-08	40.130001	40.540001	40.130001	40.360001	8011000
ORCL	2016-04-11	40.59	41.080002	40.380001	40.389999	10399600
ORCL	2016-04-12	40.310001	40.52	39.990002	40.419998	9245000
ORCL	2016-04-13	40.82	41.389999	40.630001	41.310001	12752300
ORCL	2016-04-14	41.310001	41.459999	41.18	41.240002	9150500
ORCL	2016-04-15	41.119999	41.380001	41.02	41.02	10340300
ORCL	2016-04-18	40.84	41.25	40.799999	41.240002	8849300
ORCL	2016-04-19	41.41	41.490002	40.970001	41.060001	9884400
ORCL	2016-04-20	41.189999	41.389999	41.080002	41.099998	8481200
ORCL	2016-04-21	41.029999	41.299999	40.880001	40.990002	11954100
ORCL	2016-04-22	40.790001	41.43	40.669998	40.700001	15003300
ORCL	2016-04-25	40.59	40.830002	40.470001	40.779999	10876200
ORCL	2016-04-26	40.82	40.849998	40.43	40.650002	8365800
ORCL	2016-04-27	40.509998	41.0	40.509998	40.849998	8742100
ORCL	2016-04-28	40.360001	40.970001	40.169998	40.330002	9233800
ORCL	2016-04-29	40.169998	40.169998	39.369999	39.860001	12883300
ORCL	2016-05-02	39.900002	40.43	39.830002	40.299999	10454200
ORCL	2016-05-03	40.029999	40.110001	39.529999	39.68	11439600
ORCL	2016-05-04	39.389999	39.57	39.130001	39.290001	9046200
ORCL	2016-05-05	39.439999	39.459999	39.130001	39.23	8962700
ORCL	2016-05-06	38.970001	39.419998	38.970001	39.41	7587400
ORCL	2016-05-09	39.34	39.73	39.220001	39.360001	7949400
ORCL	2016-05-10	39.580002	40.060001	39.580002	40.02	9290200
ORCL	2016-05-11	39.860001	40.080002	39.639999	39.650002	7180100
ORCL	2016-05-12	39.889999	40.029999	39.59	39.82	10006700
ORCL	2016-05-13	39.779999	40.080002	39.509998	39.610001	9392600
ORCL	2016-05-16	39.77	40.099998	39.459999	39.970001	7797100
ORCL	2016-05-17	39.799999	40.02	39.470001	39.599998	9483700
ORCL	2016-05-18	39.59	39.799999	39.16	39.470001	10379700
ORCL	2016-05-19	39.16	39.240002	38.560001	38.84	15124400
ORCL	2016-05-20	39.080002	39.580002	38.950001	39.41	16153200
ORCL	2016-05-23	39.310001	39.439999	39.139999	39.18	8904800
ORCL	2016-05-24	39.419998	40.080002	39.25	39.900002	11329800
ORCL	2016-05-25	40.049999	40.290001	40.049999	40.130001	7972200
ORCL	2016-05-26	40.110001	40.200001	39.919998	39.950001	7574000
ORCL	2016-05-27	39.830002	40.080002	39.799999	40.07	8240600
ORCL	2016-05-31	40.080002	40.220001	39.950001	40.200001	12567400
ORCL	2016-06-01	40.060001	40.299999	39.82	40.259998	9268800
ORCL	2016-06-02	38.700001	39.049999	38.080002	38.66	51063400
ORCL	2016-06-03	38.740002	39.209999	38.689999	39.099998	20740000
ORCL	2016-06-06	39.189999	39.639999	39.119999	39.439999	16116900
ORCL	2016-06-07	39.549999	39.740002	39.049999	39.130001	20009500
ORCL	2016-06-08	39.16	39.34	38.900002	39.279999	11671000
ORCL	2016-06-09	39.189999	39.209999	38.75	39.049999	12316100
ORCL	2016-06-10	38.779999	38.990002	38.610001	38.740002	10441700
ORCL	2016-06-13	38.5	38.889999	38.380001	38.619999	13036300
ORCL	2016-06-14	38.630001	38.98	38.57	38.830002	12092200
ORCL	2016-06-15	38.799999	38.919998	38.41	38.439999	14476100
ORCL	2016-06-16	38.360001	38.799999	38.080002	38.639999	17916500
ORCL	2016-06-17	39.490002	39.959999	38.919998	39.68	34512400
ORCL	2016-06-20	39.900002	40.349998	39.700001	39.73	17149200
ORCL	2016-06-21	39.93	40.119999	39.75	39.990002	20111100
ORCL	2016-06-22	40.150002	40.34	39.869999	40.009998	12643400
ORCL	2016-06-23	40.400002	40.869999	40.259998	40.830002	15430000
ORCL	2016-06-24	39.380001	39.889999	39.02	39.23	44204500
ORCL	2016-06-27	38.869999	38.880001	38.18	38.48	22506100
ORCL	2016-06-28	38.720001	39.189999	38.580002	39.130001	14750900
ORCL	2016-06-29	39.759998	40.700001	39.490002	40.549999	23009700
ORCL	2016-06-30	40.48	41.16	40.470001	40.93	20100900
ORCL	2016-07-01	40.779999	41.049999	40.689999	40.860001	11381600
ORCL	2016-07-05	40.330002	40.580002	40.150002	40.400002	12501400
ORCL	2016-07-06	40.200001	40.57	40.02	40.529999	12124300
ORCL	2016-07-07	40.650002	40.830002	40.419998	40.529999	11676700
ORCL	2016-07-08	40.880001	41.18	40.740002	40.869999	14235600
ORCL	2016-07-11	40.900002	41.139999	40.75	40.779999	12912000
ORCL	2016-07-12	41.23	41.580002	41.060001	41.419998	13321000
ORCL	2016-07-13	41.560001	41.650002	41.25	41.459999	9612700
ORCL	2016-07-14	41.57	41.869999	41.5	41.669998	9259800
ORCL	2016-07-15	41.91	41.91	41.459999	41.77	11666300
ORCL	2016-07-18	41.709999	41.84	41.580002	41.639999	8738900
ORCL	2016-07-19	41.299999	41.450001	41.009998	41.080002	12723000
ORCL	2016-07-20	41.48	41.5	41.25	41.25	11409700
ORCL	2016-07-21	41.34	41.509998	40.939999	41.07	11424700
ORCL	2016-07-22	41.119999	41.209999	40.950001	41.080002	10426300
ORCL	2016-07-25	40.91	41.16	40.889999	41.16	8974400
ORCL	2016-07-26	41.060001	41.240002	40.810001	40.939999	11031900
ORCL	2016-07-27	41.029999	41.110001	40.75	40.93	9566900
ORCL	2016-07-28	41.349998	41.400002	40.720001	41.189999	17048600
ORCL	2016-07-29	41.32	41.380001	40.919998	41.040001	13230800
ORCL	2016-08-01	40.91	41.27	40.91	41.150002	12435400
ORCL	2016-08-02	41.119999	41.119999	40.580002	40.709999	10268200
ORCL	2016-08-03	40.619999	40.849998	40.599998	40.709999	12350500
ORCL	2016-08-04	40.610001	40.950001	40.610001	40.900002	9142100
ORCL	2016-08-05	41.07	41.220001	40.959999	41.130001	9615300
ORCL	2016-08-08	41.18	41.400002	41.119999	41.16	11427800
ORCL	2016-08-09	41.09	41.27	41.049999	41.099998	9533700
ORCL	2016-08-10	41.130001	41.25	40.860001	41.09	11077400
ORCL	2016-08-11	41.130001	41.41	41.130001	41.279999	9473700
ORCL	2016-08-12	41.130001	41.200001	41.0	41.09	6301200
ORCL	2016-08-15	41.0	41.639999	41.0	41.389999	12774900
ORCL	2016-08-16	41.299999	41.450001	41.240002	41.32	8109100
ORCL	2016-08-17	41.380001	41.380001	41.07	41.209999	9876400
ORCL	2016-08-18	40.950001	41.330002	40.950001	41.139999	8544600
ORCL	2016-08-19	41.040001	41.34	41.009998	41.32	9109900
ORCL	2016-08-22	41.110001	41.389999	41.110001	41.220001	9834700
ORCL	2016-08-23	41.369999	41.639999	41.360001	41.5	10631800
ORCL	2016-08-24	41.349998	41.470001	40.98	41.07	9830300
ORCL	2016-08-25	41.119999	41.200001	41.0	41.099998	7567200
ORCL	2016-08-26	41.110001	41.580002	41.07	41.259998	9228200
ORCL	2016-08-29	41.48	41.529999	41.259998	41.310001	9168500
ORCL	2016-08-30	41.389999	41.400002	41.150002	41.310001	6840300
ORCL	2016-08-31	41.27	41.32	41.09	41.220001	9694700
ORCL	2016-09-01	40.98	41.259998	40.779999	41.16	10652500
ORCL	2016-09-02	41.259998	41.419998	41.029999	41.25	9020200
ORCL	2016-09-06	41.369999	41.369999	41.07	41.25	8308300
ORCL	2016-09-07	41.139999	41.310001	40.950001	41.25	10415300
ORCL	2016-09-08	40.93	41.0	40.599998	40.720001	16732100
ORCL	2016-09-09	40.330002	40.740002	40.029999	40.029999	14477500
ORCL	2016-09-12	39.959999	40.75	39.68	40.68	14927200
ORCL	2016-09-13	40.369999	40.529999	39.970001	40.18	13395200
ORCL	2016-09-14	40.02	40.560001	40.02	40.25	11626900
ORCL	2016-09-15	40.18	41.029999	40.09	40.860001	18403700
ORCL	2016-09-16	39.610001	39.950001	38.709999	38.919998	50703500
ORCL	2016-09-19	39.130001	39.549999	39.049999	39.23	19801900
ORCL	2016-09-20	39.549999	39.599998	39.060001	39.07	12121300
ORCL	2016-09-21	39.189999	39.580002	39.189999	39.509998	10994000
ORCL	2016-09-22	39.68	39.799999	39.48	39.509998	9679300
ORCL	2016-09-23	39.389999	39.419998	39.029999	39.23	14017300
ORCL	2016-09-26	39.0	39.099998	38.759998	39.029999	9840900
ORCL	2016-09-27	38.900002	39.490002	38.860001	39.299999	10644600
ORCL	2016-09-28	39.23	39.5	39.16	39.439999	8103500
ORCL	2016-09-29	39.25	39.619999	39.080002	39.119999	8795200
ORCL	2016-09-30	39.25	39.439999	39.09	39.279999	12861900
ORCL	2016-10-03	39.200001	39.259998	38.860001	38.990002	10403500
ORCL	2016-10-04	39.040001	39.200001	38.759998	38.869999	9199300
ORCL	2016-10-05	39.110001	39.34	38.889999	39.150002	8269200
ORCL	2016-10-06	39.110001	39.240002	38.630001	38.869999	9789100
ORCL	2016-10-07	38.84	39.0	38.610001	38.709999	11442000
ORCL	2016-10-10	38.860001	39.0	38.59	38.619999	9475400
ORCL	2016-10-11	38.560001	38.650002	37.810001	38.009998	14964000
ORCL	2016-10-12	37.93	38.150002	37.639999	38.049999	8944900
ORCL	2016-10-13	37.860001	38.189999	37.619999	38.029999	14117600
ORCL	2016-10-14	38.259998	38.59	38.189999	38.41	11601200
ORCL	2016-10-17	38.540001	38.540001	38.209999	38.290001	9419000
ORCL	2016-10-18	38.599998	38.689999	38.360001	38.419998	7121900
ORCL	2016-10-19	38.52	38.639999	38.310001	38.349998	8310900
ORCL	2016-10-20	38.119999	38.349998	38.009998	38.09	11197000
ORCL	2016-10-21	37.990002	38.119999	37.77	37.93	13413400
ORCL	2016-10-24	38.119999	38.419998	38.119999	38.27	13550500
ORCL	2016-10-25	38.27	38.43	38.099998	38.360001	11627100
ORCL	2016-10-26	38.150002	38.639999	38.150002	38.310001	9723100
ORCL	2016-10-27	38.41	38.560001	38.150002	38.220001	7588900
ORCL	2016-10-28	38.299999	38.450001	38.029999	38.169998	7803300
ORCL	2016-10-31	38.310001	38.509998	38.200001	38.419998	10485300
ORCL	2016-11-01	38.580002	38.580002	38.23	38.459999	12018200
ORCL	2016-11-02	38.459999	38.490002	37.98	38.029999	9488400
ORCL	2016-11-03	37.990002	38.380001	37.990002	38.310001	12393100
ORCL	2016-11-04	38.310001	38.580002	38.169998	38.279999	14288900
ORCL	2016-11-07	38.73	39.150002	38.720001	39.09	9506900
ORCL	2016-11-08	39.16	39.349998	38.98	39.130001	7574700
ORCL	2016-11-09	38.560001	39.740002	38.389999	39.549999	19497300
ORCL	2016-11-10	39.650002	40.060001	39.299999	39.580002	26707200
ORCL	2016-11-11	39.540001	39.810001	39.18	39.450001	12217700
ORCL	2016-11-14	39.389999	39.669998	39.110001	39.299999	15417100
ORCL	2016-11-15	38.889999	39.220001	38.68	39.169998	13594300
ORCL	2016-11-16	39.099998	39.799999	38.919998	39.700001	12597000
ORCL	2016-11-17	39.799999	40.290001	39.669998	40.25	13316600
ORCL	2016-11-18	40.279999	40.490002	39.669998	39.860001	12890600
ORCL	2016-11-21	39.970001	40.029999	39.669998	39.889999	8073100
ORCL	2016-11-22	40.09	40.119999	39.810001	40.09	10993100
ORCL	2016-11-23	40.049999	40.099998	39.84	40.099998	11070100
ORCL	2016-11-25	40.040001	40.349998	40.040001	40.27	4013100
ORCL	2016-11-28	40.130001	40.529999	40.049999	40.299999	12118300
ORCL	2016-11-29	40.34	40.740002	40.130001	40.549999	10157400
ORCL	2016-11-30	40.66	40.700001	40.189999	40.189999	14374600
ORCL	2016-12-01	40.110001	40.18	38.459999	38.700001	22740200
ORCL	2016-12-02	38.459999	38.830002	37.639999	38.5	19120300
ORCL	2016-12-05	38.599998	39.110001	38.540001	38.970001	13681500
ORCL	2016-12-06	39.009998	39.48	38.880001	39.470001	13524700
ORCL	2016-12-07	39.5	40.369999	39.490002	40.32	15170600
ORCL	2016-12-08	40.32	40.490002	40.080002	40.349998	10109700
ORCL	2016-12-09	40.41	40.77	40.279999	40.52	11219100
ORCL	2016-12-12	40.349998	40.700001	40.349998	40.509998	10891400
ORCL	2016-12-13	40.470001	41.0	40.470001	40.759998	12493100
ORCL	2016-12-14	40.869999	41.09	40.619999	40.880001	25102400
ORCL	2016-12-15	40.950001	41.139999	40.740002	40.860001	17783500
ORCL	2016-12-16	40.220001	40.220001	38.759998	39.099998	46224200
ORCL	2016-12-19	39.029999	39.189999	38.59	38.900002	15135100
ORCL	2016-12-20	38.959999	39.110001	38.799999	39.0	14006400
ORCL	2016-12-21	39.060001	39.060001	38.610001	38.830002	11966400
ORCL	2016-12-22	38.93	39.240002	38.599998	38.959999	11226300
ORCL	2016-12-23	38.790001	39.02	38.630001	38.779999	8143600
ORCL	2016-12-27	38.77	39.040001	38.759998	38.82	5073700
ORCL	2016-12-28	38.869999	38.919998	38.630001	38.68	8264100
ORCL	2016-12-29	38.610001	38.84	38.610001	38.689999	5711800
ORCL	2016-12-30	38.75	38.860001	38.34	38.450001	10820200
ORCL	2017-01-03	38.450001	38.689999	38.299999	38.549999	11051300
ORCL	2017-01-04	38.549999	38.919998	38.549999	38.740002	9545500
ORCL	2017-01-05	38.669998	38.950001	38.41	38.639999	12064700
ORCL	2017-01-06	38.75	38.75	38.380001	38.450001	14829700
ORCL	2017-01-09	38.529999	39.450001	38.470001	39.029999	15587900
ORCL	2017-01-10	39.0	39.07	38.66	38.66	11316600
ORCL	2017-01-11	38.639999	39.130001	38.639999	39.110001	10403100
ORCL	2017-01-12	39.029999	39.32	38.59	39.200001	11526900
ORCL	2017-01-13	39.16	39.330002	39.029999	39.259998	9455300
ORCL	2017-01-17	39.07	39.279999	38.889999	39.099998	11081400
ORCL	2017-01-18	39.279999	39.34	39.029999	39.189999	10394000
ORCL	2017-01-19	39.119999	39.380001	39.099998	39.209999	12232400
ORCL	2017-01-20	39.459999	40.029999	39.450001	39.869999	25439100
ORCL	2017-01-23	39.759998	40.09	39.43	39.68	13251200
ORCL	2017-01-24	39.849998	40.200001	39.75	40.099998	12216500
ORCL	2017-01-25	40.32	40.380001	39.950001	40.150002	13164800
ORCL	2017-01-26	40.209999	40.25	39.950001	40.130001	10556500
ORCL	2017-01-27	40.200001	40.389999	40.130001	40.23	9232700
ORCL	2017-01-30	40.110001	40.25	39.810001	40.23	10589600
ORCL	2017-01-31	40.209999	40.25	39.669998	40.110001	10766700
ORCL	2017-02-01	40.220001	40.220001	39.709999	39.84	11837000
ORCL	2017-02-02	39.77	40.0	39.68	39.98	10120300
ORCL	2017-02-03	40.07	40.43	39.950001	40.43	12941200
ORCL	2017-02-06	40.439999	40.439999	40.080002	40.099998	7871300
ORCL	2017-02-07	40.16	40.299999	40.040001	40.07	8848700
ORCL	2017-02-08	40.060001	40.349998	40.009998	40.02	8883300
ORCL	2017-02-09	40.02	40.450001	40.02	40.23	10977100
ORCL	2017-02-10	40.330002	40.919998	40.209999	40.790001	13168700
ORCL	2017-02-13	40.889999	41.189999	40.799999	41.09	12779800
ORCL	2017-02-14	40.919998	41.169998	40.75	41.099998	9623000
ORCL	2017-02-15	40.959999	41.48	40.889999	41.41	9243600
ORCL	2017-02-16	41.459999	41.740002	41.369999	41.59	10132700
ORCL	2017-02-17	41.540001	42.060001	41.5	42.060001	18545300
ORCL	2017-02-21	41.990002	42.380001	41.93	42.27	12394700
ORCL	2017-02-22	42.259998	42.52	42.130001	42.509998	11602800
ORCL	2017-02-23	42.560001	42.990002	42.5	42.959999	15484000
ORCL	2017-02-24	42.740002	43.189999	42.68	43.169998	11426700
ORCL	2017-02-27	43.259998	43.259998	42.52	42.700001	13876500
ORCL	2017-02-28	42.619999	42.75	42.419998	42.59	14450300
ORCL	2017-03-01	42.75	43.0	42.689999	42.919998	11402200
ORCL	2017-03-02	42.830002	42.93	42.630001	42.889999	9431600
ORCL	2017-03-03	42.77	42.889999	42.59	42.689999	8917100
ORCL	2017-03-06	42.459999	42.740002	42.299999	42.57	9196000
ORCL	2017-03-07	42.580002	42.75	42.52	42.599998	9492900
ORCL	2017-03-08	42.68	42.790001	42.509998	42.610001	9217100
ORCL	2017-03-09	42.630001	42.630001	42.25	42.439999	10308400
ORCL	2017-03-10	42.619999	42.689999	42.349998	42.68	12244500
ORCL	2017-03-13	42.75	42.779999	42.529999	42.580002	12440800
ORCL	2017-03-14	42.580002	42.84	42.41	42.790001	10291000
ORCL	2017-03-15	42.900002	43.200001	42.639999	43.049999	18393200
ORCL	2017-03-16	46.389999	46.990002	45.650002	45.73	67535400
ORCL	2017-03-17	45.25	45.98	45.110001	45.66	31688700
ORCL	2017-03-20	45.669998	45.950001	45.16	45.23	21452600
ORCL	2017-03-21	45.310001	45.400002	44.709999	44.84	21974500
ORCL	2017-03-22	45.130001	45.450001	44.630001	44.790001	14339700
ORCL	2017-03-23	44.68	45.060001	44.669998	44.950001	16190500
ORCL	2017-03-24	44.919998	45.09	44.580002	44.650002	13110200
ORCL	2017-03-27	44.509998	44.93	44.360001	44.84	8933100
ORCL	2017-03-28	44.830002	45.029999	44.66	44.689999	14008800
ORCL	2017-03-29	44.52	44.73	44.470001	44.52	10636200
ORCL	2017-03-30	44.450001	44.75	44.369999	44.68	7792500
ORCL	2017-03-31	44.5	44.849998	44.459999	44.610001	10652800
ORCL	2017-04-03	44.68	45.049999	44.400002	44.610001	16044300
ORCL	2017-04-04	44.610001	44.740002	44.380001	44.59	9161300
ORCL	2017-04-05	44.740002	44.970001	44.41	44.490002	9445100
ORCL	2017-04-06	44.529999	44.529999	44.139999	44.18	11557800
ORCL	2017-04-07	44.09	44.389999	43.990002	44.290001	13446600
ORCL	2017-04-10	44.209999	44.450001	43.959999	44.0	11668600
ORCL	2017-04-11	43.889999	44.450001	43.759998	44.169998	15422400
ORCL	2017-04-12	44.330002	44.41	44.029999	44.18	8457000
ORCL	2017-04-13	44.189999	44.450001	43.98	44.0	11838300
ORCL	2017-04-17	44.119999	44.360001	44.0	44.290001	10999300
ORCL	2017-04-18	44.209999	44.580002	44.139999	44.52	10446700
ORCL	2017-04-19	44.439999	44.540001	44.080002	44.189999	10712000
ORCL	2017-04-20	44.259998	44.630001	44.169998	44.529999	10880900
ORCL	2017-04-21	44.59	44.740002	44.400002	44.43	11556000
ORCL	2017-04-24	44.970001	44.990002	44.619999	44.84	10848900
ORCL	2017-04-25	44.98	44.98	44.599998	44.720001	12436800
ORCL	2017-04-26	44.75	45.040001	44.639999	44.689999	10122400
ORCL	2017-04-27	44.880001	44.939999	44.650002	44.77	8221000
ORCL	2017-04-28	44.740002	44.959999	44.52	44.959999	12962700
ORCL	2017-05-01	45.009998	45.18	44.869999	45.049999	9118300
ORCL	2017-05-02	45.0	45.349998	44.970001	45.130001	11649600
ORCL	2017-05-03	45.049999	45.16	44.77	44.889999	10695900
ORCL	2017-05-04	44.959999	45.779999	44.950001	45.470001	15505200
ORCL	2017-05-05	45.709999	45.779999	45.360001	45.580002	8443400
ORCL	2017-05-08	45.48	45.709999	45.419998	45.560001	7559600
ORCL	2017-05-09	45.5	45.68	45.380001	45.48	6530600
ORCL	2017-05-10	45.52	45.560001	45.290001	45.529999	6906100
ORCL	2017-05-11	45.41	45.41	44.970001	45.16	8996400
ORCL	2017-05-12	45.009998	45.150002	44.919998	45.080002	7965100
ORCL	2017-05-15	45.240002	45.360001	45.09	45.32	9694000
ORCL	2017-05-16	45.360001	45.369999	45.150002	45.290001	7944500
ORCL	2017-05-17	45.290001	45.290001	44.200001	44.23	18489200
ORCL	2017-05-18	44.060001	44.41	43.599998	44.169998	12777600
ORCL	2017-05-19	44.209999	44.52	44.169998	44.310001	11519200
ORCL	2017-05-22	44.330002	44.650002	44.279999	44.630001	9805800
ORCL	2017-05-23	44.68	44.84	44.52	44.560001	6873700
ORCL	2017-05-24	44.650002	44.880001	44.5	44.830002	7653600
ORCL	2017-05-25	44.990002	45.299999	44.830002	45.200001	7597600
ORCL	2017-05-26	45.209999	45.450001	45.060001	45.259998	6899700
ORCL	2017-05-30	45.110001	45.459999	45.110001	45.419998	10769800
ORCL	2017-05-31	45.419998	45.549999	45.259998	45.389999	14757600
ORCL	2017-06-01	45.52	45.799999	45.360001	45.790001	8138900
ORCL	2017-06-02	45.880001	46.07	45.48	45.66	11794600
ORCL	2017-06-05	45.689999	46.0	45.669998	45.919998	8617300
ORCL	2017-06-06	45.73	45.84	45.599998	45.610001	7449500
ORCL	2017-06-07	45.619999	45.650002	45.139999	45.400002	7688700
ORCL	2017-06-08	45.400002	45.860001	45.310001	45.419998	12889500
ORCL	2017-06-09	45.400002	45.669998	44.68	45.029999	12188400
ORCL	2017-06-12	44.650002	44.849998	43.740002	44.849998	16189900
ORCL	2017-06-13	45.07	45.240002	44.619999	44.98	10705800
ORCL	2017-06-14	45.16	45.279999	44.490002	44.810001	12024600
ORCL	2017-06-15	44.549999	44.82	44.369999	44.68	10394600
ORCL	2017-06-16	44.75	45.099998	44.529999	45.09	15930900
ORCL	2017-06-19	45.27	45.75	45.209999	45.73	12787700
ORCL	2017-06-20	45.759998	46.32	45.599998	45.84	15299600
ORCL	2017-06-21	46.150002	46.540001	46.080002	46.330002	30757300
ORCL	2017-06-22	46.330002	51.849998	46.330002	50.299999	63193900
ORCL	2017-06-23	50.240002	51.84	50.07	50.950001	42812500
ORCL	2017-06-26	50.990002	51.700001	50.77	50.860001	29453400
ORCL	2017-06-27	50.75	51.450001	50.52	50.75	17876400
ORCL	2017-06-28	51.07	51.09	50.810001	50.869999	15981600
ORCL	2017-06-29	50.759998	50.889999	49.98	50.200001	13929100
ORCL	2017-06-30	50.18	50.52	50.080002	50.139999	13146400
ORCL	2017-07-03	50.049999	50.130001	49.32	49.360001	10883200
ORCL	2017-07-05	49.799999	50.029999	49.41	49.459999	15775300
ORCL	2017-07-06	49.25	49.419998	48.77	48.849998	14411900
ORCL	2017-07-07	48.830002	49.439999	48.830002	49.349998	10889400
ORCL	2017-07-10	49.27	49.830002	49.220001	49.619999	10098500
ORCL	2017-07-11	49.529999	49.889999	49.41	49.880001	9751100
ORCL	2017-07-12	50.02	50.48	49.959999	50.450001	14461400
ORCL	2017-07-13	50.549999	50.68	50.25	50.349998	11959900
ORCL	2017-07-14	50.27	50.650002	50.27	50.560001	9875900
ORCL	2017-07-17	50.310001	50.580002	50.240002	50.439999	8093600
ORCL	2017-07-18	50.34	50.700001	50.16	50.450001	14104800
ORCL	2017-07-19	50.459999	51.099998	50.360001	51.0	13312800
ORCL	2017-07-20	51.139999	51.259998	50.84	51.130001	8772500
ORCL	2017-07-21	50.869999	51.150002	50.650002	50.799999	8791900
ORCL	2017-07-24	50.799999	50.900002	50.610001	50.759998	7639100
ORCL	2017-07-25	50.91	51.23	50.790001	51.169998	10536200
ORCL	2017-07-26	51.150002	51.189999	51.02	51.169998	5724500
ORCL	2017-07-27	51.299999	51.360001	50.189999	50.450001	16508800
ORCL	2017-07-28	50.189999	50.490002	50.040001	50.299999	8996400
ORCL	2017-07-31	50.48	50.5	49.900002	49.93	10066600
ORCL	2017-08-01	50.150002	50.220001	49.82	50.16	6066200
ORCL	2017-08-02	50.259998	50.310001	49.580002	49.77	8720700
ORCL	2017-08-03	49.919998	50.41	49.73	50.23	9490100
ORCL	2017-08-04	50.18	50.209999	49.869999	49.959999	7025300
ORCL	2017-08-07	50.0	50.09	49.529999	49.639999	8280300
ORCL	2017-08-08	49.540001	49.830002	48.970001	49.099998	14684300
ORCL	2017-08-09	48.98	49.389999	48.860001	49.060001	15872400
ORCL	2017-08-10	48.959999	48.959999	48.049999	48.099998	13391100
ORCL	2017-08-11	48.18	48.439999	47.98	48.240002	11704600
ORCL	2017-08-14	48.48	48.959999	48.470001	48.849998	9229100
ORCL	2017-08-15	48.889999	49.060001	48.77	48.830002	10663500
ORCL	2017-08-16	48.970001	49.32	48.759998	49.25	9881200
ORCL	2017-08-17	49.169998	49.310001	48.549999	48.549999	9661600
ORCL	2017-08-18	48.450001	48.880001	48.310001	48.619999	10248400
ORCL	2017-08-21	48.650002	48.959999	48.540001	48.900002	7293400
ORCL	2017-08-22	49.119999	49.349998	48.990002	49.259998	9233000
ORCL	2017-08-23	49.060001	49.43	48.939999	49.07	6895400
ORCL	2017-08-24	49.07	49.259998	48.880001	49.189999	7365500
ORCL	2017-08-25	49.439999	49.439999	49.150002	49.240002	7853300
ORCL	2017-08-28	49.389999	49.389999	49.040001	49.240002	6211300
ORCL	2017-08-29	48.880001	49.57	48.75	49.450001	7245900
ORCL	2017-08-30	49.5	49.950001	49.360001	49.799999	6957400
ORCL	2017-08-31	49.880001	50.52	49.84	50.330002	12958100
ORCL	2017-09-01	50.349998	50.880001	50.349998	50.619999	8716800
ORCL	2017-09-05	50.529999	51.080002	50.470001	50.93	15610700
ORCL	2017-09-06	51.080002	51.23	50.799999	51.009998	15615600
ORCL	2017-09-07	51.189999	51.779999	51.029999	51.73	11516800
ORCL	2017-09-08	51.799999	51.880001	51.380001	51.580002	10356500
ORCL	2017-09-11	51.880001	52.610001	51.810001	52.490002	16526300
ORCL	2017-09-12	52.639999	52.889999	52.470001	52.77	13352400
ORCL	2017-09-13	52.52	52.98	52.450001	52.799999	14463000
ORCL	2017-09-14	52.759998	53.139999	52.32	52.790001	21901600
ORCL	2017-09-15	50.650002	50.700001	48.48	48.740002	66367900
ORCL	2017-09-18	48.880001	49.060001	48.09	48.330002	29434700
ORCL	2017-09-19	48.490002	48.5	47.880001	48.040001	23070700
ORCL	2017-09-20	48.0	48.189999	47.689999	47.970001	21257300
ORCL	2017-09-21	47.82	48.189999	47.82	47.970001	15656300
ORCL	2017-09-22	47.919998	48.43	47.919998	48.16	15341900
ORCL	2017-09-25	48.52	48.540001	47.639999	47.970001	15663600
ORCL	2017-09-26	48.099998	48.209999	47.889999	47.919998	18679900
ORCL	2017-09-27	48.049999	48.360001	47.950001	48.16	14499200
ORCL	2017-09-28	48.200001	48.25	48.009998	48.080002	12997700
ORCL	2017-09-29	48.189999	48.75	47.959999	48.349998	44896600
ORCL	2017-10-02	48.720001	49.0	48.57	48.799999	26097300
ORCL	2017-10-03	48.950001	48.959999	48.540001	48.689999	12710800
ORCL	2017-10-04	48.990002	49.189999	48.759998	48.900002	15204500
ORCL	2017-10-05	48.959999	49.029999	48.5	48.91	13886100
ORCL	2017-10-06	48.639999	48.700001	48.220001	48.400002	16340400
ORCL	2017-10-09	48.360001	48.580002	48.169998	48.360001	10173000
ORCL	2017-10-10	48.16	48.459999	48.0	48.209999	15630500
ORCL	2017-10-11	48.16	48.470001	48.16	48.279999	12588300
ORCL	2017-10-12	48.27	48.48	48.110001	48.23	11715600
ORCL	2017-10-13	48.369999	48.709999	48.330002	48.610001	10142300
ORCL	2017-10-16	48.610001	48.91	48.490002	48.860001	9378100
ORCL	2017-10-17	48.82	49.299999	48.709999	49.189999	14191300
ORCL	2017-10-18	49.5	49.759998	49.16	49.580002	12064100
ORCL	2017-10-19	49.439999	49.669998	49.189999	49.349998	10048600
ORCL	2017-10-20	49.540001	49.790001	49.16	49.25	15501500
ORCL	2017-10-23	49.279999	49.66	49.220001	49.310001	14633400
ORCL	2017-10-24	49.330002	50.139999	49.25	49.98	17562400
ORCL	2017-10-25	49.889999	50.650002	49.639999	49.700001	20635800
ORCL	2017-10-26	50.110001	50.299999	49.77	50.150002	16952900
ORCL	2017-10-27	50.290001	50.970001	50.029999	50.880001	15099500
ORCL	2017-10-30	50.630001	50.75	50.240002	50.68	9049800
ORCL	2017-10-31	50.73	51.279999	50.450001	50.900002	14453100
ORCL	2017-11-01	51.099998	51.169998	50.57	50.639999	10128000
ORCL	2017-11-02	50.540001	50.700001	50.119999	50.279999	10389800
ORCL	2017-11-03	50.360001	50.439999	50.16	50.18	15814500
ORCL	2017-11-06	50.099998	50.549999	50.02	50.400002	9678000
ORCL	2017-11-07	50.43	50.580002	50.080002	50.490002	6796500
ORCL	2017-11-08	50.330002	50.740002	50.200001	50.540001	7977900
ORCL	2017-11-09	50.139999	50.220001	48.540001	49.240002	16195400
ORCL	2017-11-10	49.0	49.369999	48.75	49.32	9944200
ORCL	2017-11-13	49.099998	49.43	49.060001	49.400002	6566700
ORCL	2017-11-14	49.32	49.330002	48.900002	49.200001	8498900
ORCL	2017-11-15	48.880001	49.080002	48.73	48.82	9425100
ORCL	2017-11-16	49.110001	49.619999	49.009998	49.200001	11738500
ORCL	2017-11-17	49.0	49.23	48.849998	48.939999	10035100
ORCL	2017-11-20	49.040001	49.16	48.919998	49.02	11525100
ORCL	2017-11-21	49.0	49.099998	48.5	48.630001	18313300
ORCL	2017-11-22	48.560001	48.830002	48.419998	48.580002	10618900
ORCL	2017-11-24	48.880001	49.130001	48.689999	49.009998	6008300
ORCL	2017-11-27	48.939999	49.220001	48.75	48.880001	13395600
ORCL	2017-11-28	48.880001	49.200001	48.849998	49.009998	13930600
ORCL	2017-11-29	48.849998	48.860001	48.200001	48.52	14377600
ORCL	2017-11-30	48.889999	49.330002	48.889999	49.060001	24701100
ORCL	2017-12-01	49.049999	50.0	48.900002	49.610001	15899500
ORCL	2017-12-04	49.82	49.82	48.360001	48.400002	13473900
ORCL	2017-12-05	48.439999	48.650002	47.970001	47.990002	17858900
ORCL	2017-12-06	48.259998	48.59	47.630001	48.419998	12974500
ORCL	2017-12-07	48.619999	48.810001	48.299999	48.52	13482800
ORCL	2017-12-08	48.900002	49.689999	48.700001	49.599998	14732300
ORCL	2017-12-11	49.610001	50.5	49.560001	50.470001	15852800
ORCL	2017-12-12	50.0	50.709999	49.950001	50.389999	17464000
ORCL	2017-12-13	50.330002	50.509998	50.009998	50.049999	17196900
ORCL	2017-12-14	50.139999	50.400002	49.939999	50.189999	22259300
ORCL	2017-12-15	48.48	48.48	47.0	48.299999	75176000
ORCL	2017-12-18	48.43	48.849998	47.68	47.709999	25156800
ORCL	2017-12-19	47.959999	48.349998	47.740002	47.82	28664300
ORCL	2017-12-20	47.880001	48.049999	47.790001	47.900002	11432200
ORCL	2017-12-21	48.110001	48.110001	47.23	47.279999	18396800
ORCL	2017-12-22	47.169998	47.400002	47.099998	47.360001	11197300
ORCL	2017-12-26	47.369999	47.580002	47.25	47.43	7650200
ORCL	2017-12-27	47.25	47.470001	47.150002	47.380001	8132200
ORCL	2017-12-28	47.299999	47.549999	47.299999	47.52	7777600
ORCL	2017-12-29	47.529999	47.880001	47.279999	47.279999	9750000
ORCL	2018-01-02	47.57	47.799999	46.169998	46.630001	25380000
ORCL	2018-01-03	47.529999	48.07	47.439999	47.709999	24165000
ORCL	2018-01-04	47.990002	48.189999	47.720001	48.18	19815100
ORCL	2018-01-05	48.419998	48.630001	48.279999	48.470001	14496400
ORCL	2018-01-08	48.299999	49.07	47.939999	48.98	15075000
ORCL	2018-01-09	49.25	49.360001	48.919998	49.060001	14153700
ORCL	2018-01-10	48.860001	49.27	48.580002	48.799999	13476600
ORCL	2018-01-11	48.869999	49.02	48.439999	48.950001	11687800
ORCL	2018-01-12	49.18	49.830002	49.060001	49.509998	15978200
ORCL	2018-01-16	49.849998	50.060001	49.439999	49.59	17152600
ORCL	2018-01-17	49.91	50.290001	49.849998	50.27	23183100
ORCL	2018-01-18	50.189999	50.68	50.099998	50.23	17119200
ORCL	2018-01-19	50.5	50.599998	50.27	50.580002	14011500
ORCL	2018-01-22	50.43	50.740002	50.27	50.709999	16840000
ORCL	2018-01-23	50.75	51.27	50.57	51.119999	14141400
ORCL	2018-01-24	51.360001	52.0	51.209999	51.450001	17205600
ORCL	2018-01-25	51.540001	52.049999	51.540001	51.599998	13904300
ORCL	2018-01-26	51.860001	52.75	51.759998	52.75	14909200
ORCL	2018-01-29	52.669998	52.790001	51.880001	51.939999	12234900
ORCL	2018-01-30	51.740002	51.990002	50.75	50.959999	16863500
ORCL	2018-01-31	50.860001	51.849998	50.860001	51.59	16806800
ORCL	2018-02-01	51.360001	51.98	51.259998	51.630001	11674100
ORCL	2018-02-02	51.25	51.41	50.040001	50.130001	17562200
ORCL	2018-02-05	50.040001	50.700001	48.060001	48.09	19725800
ORCL	2018-02-06	47.330002	49.509998	46.810001	49.400002	25921200
ORCL	2018-02-07	49.200001	49.849998	48.82	48.869999	15138000
ORCL	2018-02-08	49.09	49.119999	46.810001	46.84	21255400
ORCL	2018-02-09	47.580002	48.150002	45.919998	47.73	23191000
ORCL	2018-02-12	48.220001	48.490002	47.720001	48.150002	16261600
ORCL	2018-02-13	48.009998	48.68	47.77	48.490002	12633100
ORCL	2018-02-14	48.189999	49.52	48.139999	49.450001	14271400
ORCL	2018-02-15	49.700001	50.689999	49.43	50.639999	14132500
ORCL	2018-02-16	50.549999	51.139999	50.490002	50.709999	11098800
ORCL	2018-02-20	50.200001	50.310001	49.66	49.889999	14144900
ORCL	2018-02-21	49.869999	50.34	49.43	49.43	13050800
ORCL	2018-02-22	49.59	50.060001	49.41	49.59	9513200
ORCL	2018-02-23	49.790001	50.57	49.619999	50.5	8866800
ORCL	2018-02-26	50.59	51.259998	50.5	51.169998	12956000
ORCL	2018-02-27	51.07	51.400002	50.540001	50.73	14339600
ORCL	2018-02-28	51.060001	51.5	50.669998	50.669998	14947900
ORCL	2018-03-01	50.959999	50.959999	49.419998	49.709999	16539800
ORCL	2018-03-02	49.330002	50.400002	49.16	50.32	17291000
ORCL	2018-03-05	49.900002	51.490002	49.849998	51.290001	18771500
ORCL	2018-03-06	51.560001	51.790001	51.220001	51.5	13907100
ORCL	2018-03-07	51.060001	51.810001	51.029999	51.720001	11727300
ORCL	2018-03-08	51.939999	52.16	51.470001	52.130001	15864400
ORCL	2018-03-09	52.349998	53.0	52.200001	52.970001	16218600
ORCL	2018-03-12	52.98	53.439999	52.669998	52.900002	14108400
ORCL	2018-03-13	53.240002	53.48	52.34	52.580002	12864400
ORCL	2018-03-14	52.880001	53.150002	52.18	52.32	10885500
ORCL	2018-03-15	52.220001	52.669998	52.110001	52.369999	14155200
ORCL	2018-03-16	52.400002	52.689999	52.25	52.27	21011500
ORCL	2018-03-19	52.43	52.580002	51.509998	51.950001	25777400
ORCL	2018-03-20	46.799999	47.75	46.43	47.049999	68601000
ORCL	2018-03-21	47.290001	48.060001	47.009998	47.02	34597700
ORCL	2018-03-22	46.720001	47.02	45.73	45.889999	25610100
ORCL	2018-03-23	45.98	46.279999	44.759998	44.790001	21398900
ORCL	2018-03-26	45.549999	46.639999	45.389999	46.48	20754800
ORCL	2018-03-27	46.630001	46.82	45.0	45.380001	18925300
ORCL	2018-03-28	45.279999	45.360001	44.509998	44.98	22156900
ORCL	2018-03-29	45.310001	46.290001	45.009998	45.75	14256400
ORCL	2018-04-02	45.650002	45.849998	44.419998	45.009998	15343300
ORCL	2018-04-03	45.330002	45.330002	44.290001	44.889999	15734600
ORCL	2018-04-04	44.07	45.619999	44.040001	45.509998	18505900
ORCL	2018-04-05	45.73	46.18	45.549999	45.959999	12313000
ORCL	2018-04-06	45.509998	45.75	44.599998	44.830002	13893600
ORCL	2018-04-09	45.110001	45.650002	44.880001	44.900002	15200000
ORCL	2018-04-10	45.549999	46.07	45.459999	45.82	14868900
ORCL	2018-04-11	45.400002	45.990002	45.360001	45.610001	14911400
ORCL	2018-04-12	45.689999	46.169998	45.650002	45.880001	13970300
ORCL	2018-04-13	46.310001	46.529999	45.610001	46.080002	12493600
ORCL	2018-04-16	46.029999	46.389999	45.599998	46.049999	11639000
ORCL	2018-04-17	46.41	46.93	46.389999	46.66	10762700
ORCL	2018-04-18	46.68	47.290001	46.68	47.080002	11312900
ORCL	2018-04-19	46.990002	47.110001	46.700001	46.82	8563200
ORCL	2018-04-20	46.470001	46.619999	45.98	46.23	15675600
ORCL	2018-04-23	46.380001	46.470001	45.720001	45.799999	14904400
ORCL	2018-04-24	45.93	46.369999	45.279999	45.529999	13357000
ORCL	2018-04-25	45.419998	45.84	45.049999	45.75	12637500
ORCL	2018-04-26	46.09	46.209999	45.900002	45.959999	12175800
ORCL	2018-04-27	46.119999	46.119999	45.470001	45.529999	14420800
ORCL	2018-04-30	45.66	46.02	45.560001	45.669998	13896600
ORCL	2018-05-01	45.389999	45.950001	45.389999	45.950001	8838000
ORCL	2018-05-02	45.889999	46.080002	45.470001	45.509998	10715200
ORCL	2018-05-03	45.360001	45.389999	44.490002	45.060001	15370200
ORCL	2018-05-04	44.93	45.919998	44.799999	45.709999	10571800
ORCL	2018-05-07	45.939999	46.240002	45.779999	46.07	9006000
ORCL	2018-05-08	45.880001	45.990002	45.549999	45.939999	9830600
ORCL	2018-05-09	46.23	46.68	45.98	46.580002	11822400
ORCL	2018-05-10	46.799999	47.099998	46.610001	46.93	10974200
ORCL	2018-05-11	47.110001	47.150002	46.639999	46.82	9498100
ORCL	2018-05-14	46.810001	47.259998	46.689999	46.82	9689500
ORCL	2018-05-15	46.509998	46.82	46.25	46.810001	11304900
ORCL	2018-05-16	46.93	46.93	46.450001	46.73	9874200
ORCL	2018-05-17	46.689999	47.060001	46.419998	46.540001	10162300
ORCL	2018-05-18	46.689999	46.790001	46.240002	46.32	13517300
ORCL	2018-05-21	46.529999	47.290001	46.490002	47.209999	13416300
ORCL	2018-05-22	47.240002	47.540001	46.310001	46.369999	18505100
ORCL	2018-05-23	46.080002	46.970001	46.02	46.900002	9204400
ORCL	2018-05-24	46.66	46.939999	46.139999	46.459999	12497700
ORCL	2018-05-25	46.490002	47.169998	46.48	47.0	11354300
ORCL	2018-05-29	46.549999	46.799999	46.040001	46.259998	12427800
ORCL	2018-05-30	46.630001	47.23	46.43	47.049999	11906500
ORCL	2018-05-31	46.93	47.169998	46.709999	46.720001	13062400
ORCL	2018-06-01	47.080002	47.360001	46.900002	47.349998	10863200
ORCL	2018-06-04	47.48	47.57	47.23	47.32	12178400
ORCL	2018-06-05	47.330002	47.419998	46.810001	47.130001	13430900
ORCL	2018-06-06	47.419998	47.810001	47.099998	47.75	13299100
ORCL	2018-06-07	47.93	48.029999	47.419998	47.68	13714100
ORCL	2018-06-08	47.41	48.380001	47.41	48.18	14515400
ORCL	2018-06-11	48.150002	48.389999	47.970001	48.189999	12521100
ORCL	2018-06-12	48.209999	48.59	48.16	48.450001	14713600
ORCL	2018-06-13	48.110001	48.669998	48.09	48.27	18053300
ORCL	2018-06-14	47.009998	47.02	45.66	45.900002	37001300
ORCL	2018-06-15	45.869999	46.490002	45.189999	46.279999	28120400
ORCL	2018-06-18	45.82	46.599998	45.459999	46.52	21474100
ORCL	2018-06-19	45.84	46.41	45.77	46.27	22764900
ORCL	2018-06-20	43.509998	44.790001	42.57	42.82	59129000
ORCL	2018-06-21	43.18	43.84	42.98	43.099998	32635100
ORCL	2018-06-22	43.200001	44.299999	43.16	44.099998	29735100
ORCL	2018-06-25	43.57	44.470001	43.490002	44.279999	24640500
ORCL	2018-06-26	44.459999	44.849998	44.369999	44.41	20717500
ORCL	2018-06-27	44.57	44.740002	43.439999	43.450001	26360100
ORCL	2018-06-28	43.509998	44.02	43.360001	43.84	20918400
ORCL	2018-06-29	44.040001	44.529999	43.75	44.060001	22144900
ORCL	2018-07-02	43.959999	44.970001	43.77	44.950001	20655500
ORCL	2018-07-03	44.990002	44.990002	44.52	44.720001	16783300
ORCL	2018-07-05	45.150002	45.470001	44.990002	45.41	21916200
ORCL	2018-07-06	45.459999	46.189999	45.27	46.0	20764300
ORCL	2018-07-09	46.130001	46.790001	46.060001	46.73	25125700
ORCL	2018-07-10	46.830002	47.360001	46.68	46.990002	27422000
ORCL	2018-07-11	46.82	47.759998	46.709999	47.639999	22802600
ORCL	2018-07-12	47.790001	48.200001	47.75	48.150002	24857900
ORCL	2018-07-13	47.970001	48.810001	47.830002	48.630001	25771400
ORCL	2018-07-16	48.619999	48.619999	47.950001	48.459999	22949600
ORCL	2018-07-17	48.290001	48.990002	48.150002	48.900002	18823100
ORCL	2018-07-18	48.790001	49.0	48.400002	48.639999	19234700
ORCL	2018-07-19	48.400002	48.720001	48.209999	48.439999	16656500
ORCL	2018-07-20	48.490002	48.709999	48.360001	48.52	17232900
ORCL	2018-07-23	48.619999	48.669998	48.049999	48.669998	17990200
ORCL	2018-07-24	48.75	49.099998	48.560001	48.669998	19885500
ORCL	2018-07-25	48.52	48.970001	48.5	48.950001	16354900
ORCL	2018-07-26	48.849998	49.169998	48.759998	48.869999	15229900
ORCL	2018-07-27	48.990002	49.119999	48.380001	48.630001	14856100
ORCL	2018-07-30	48.580002	48.580002	47.459999	47.73	20167300
ORCL	2018-07-31	47.900002	48.080002	47.389999	47.68	18808100
ORCL	2018-08-01	47.91	48.220001	47.150002	47.349998	22933600
ORCL	2018-08-02	47.040001	48.07	46.630001	47.900002	14227400
ORCL	2018-08-03	47.919998	48.48	47.900002	48.470001	14295800
ORCL	2018-08-06	48.290001	48.759998	48.220001	48.669998	13529300
ORCL	2018-08-07	48.939999	48.950001	48.470001	48.48	11608000
ORCL	2018-08-08	48.419998	48.619999	48.259998	48.389999	10849400
ORCL	2018-08-09	48.27	48.709999	48.27	48.540001	14708000
ORCL	2018-08-10	48.369999	48.720001	48.23	48.32	10502200
ORCL	2018-08-13	48.34	48.59	47.970001	48.009998	12152100
ORCL	2018-08-14	48.119999	48.349998	47.939999	48.23	11513700
ORCL	2018-08-15	48.099998	48.259998	47.529999	47.84	14091000
ORCL	2018-08-16	48.139999	48.450001	48.040001	48.099998	11874300
ORCL	2018-08-17	48.209999	48.5	47.990002	48.360001	11412000
ORCL	2018-08-20	48.400002	48.599998	48.259998	48.419998	11936700
ORCL	2018-08-21	48.580002	48.639999	48.369999	48.41	10187600
ORCL	2018-08-22	48.34	48.91	48.240002	48.799999	11639400
ORCL	2018-08-23	48.799999	49.34	48.68	48.959999	11026700
ORCL	2018-08-24	49.0	49.389999	48.970001	49.259998	14011700
ORCL	2018-08-27	49.41	49.700001	49.290001	49.330002	12253300
ORCL	2018-08-28	49.389999	49.43	48.599998	48.639999	15475700
ORCL	2018-08-29	48.639999	49.099998	48.639999	48.889999	17307700
ORCL	2018-08-30	48.889999	48.889999	48.310001	48.380001	15154900
ORCL	2018-08-31	48.380001	48.630001	48.349998	48.580002	17844100
ORCL	2018-09-04	48.360001	48.830002	48.16	48.580002	17289000
ORCL	2018-09-05	48.41	48.490002	47.790001	48.040001	16437700
ORCL	2018-09-06	47.950001	48.220001	47.52	47.709999	18456100
ORCL	2018-09-07	47.459999	47.990002	47.330002	47.810001	20513900
ORCL	2018-09-10	48.0	49.049999	48.0	48.860001	20390600
ORCL	2018-09-11	48.52	49.049999	48.52	48.919998	14877200
ORCL	2018-09-12	48.75	49.470001	48.619999	49.34	17058700
ORCL	2018-09-13	49.279999	49.75	48.880001	48.959999	22124400
ORCL	2018-09-14	48.939999	49.450001	48.939999	49.25	20066100
ORCL	2018-09-17	49.310001	49.939999	49.110001	49.18	29225000
ORCL	2018-09-18	47.509998	49.540001	47.360001	49.029999	33451100
ORCL	2018-09-19	48.919998	49.540001	48.66	49.43	20904800
ORCL	2018-09-20	49.66	51.080002	49.560001	50.43	26973500
ORCL	2018-09-21	50.830002	51.119999	50.349998	51.099998	50751900
ORCL	2018-09-24	50.810001	51.599998	50.709999	51.240002	23906100
ORCL	2018-09-25	51.389999	51.93	50.970001	51.720001	18665800
ORCL	2018-09-26	51.75	52.110001	51.560001	51.630001	18131000
ORCL	2018-09-27	51.560001	52.02	51.330002	51.689999	17993500
ORCL	2018-09-28	51.540001	52.009998	51.490002	51.560001	16234200
ORCL	2018-10-01	51.220001	51.990002	51.139999	51.799999	19217800
ORCL	2018-10-02	51.650002	51.799999	50.130001	50.23	22406800
ORCL	2018-10-03	49.59	50.099998	49.59	49.75	21207600
ORCL	2018-10-04	49.68	49.779999	49.169998	49.470001	19034000
ORCL	2018-10-05	49.419998	49.77	49.119999	49.349998	16900200
ORCL	2018-10-08	49.27	49.639999	48.900002	49.360001	16295800
ORCL	2018-10-09	49.110001	49.400002	48.830002	48.869999	19009800
ORCL	2018-10-10	48.810001	48.98	47.369999	47.400002	20885400
ORCL	2018-10-11	47.330002	47.889999	46.490002	46.779999	26387600
ORCL	2018-10-12	47.400002	47.75	46.66	47.380001	23152800
ORCL	2018-10-15	46.959999	47.619999	46.869999	47.119999	15693400
ORCL	2018-10-16	47.57	48.419998	47.470001	48.23	13600200
ORCL	2018-10-17	47.43	48.240002	47.43	47.860001	15071100
ORCL	2018-10-18	47.57	48.139999	47.130001	47.380001	15084800
ORCL	2018-10-19	47.5	48.240002	47.349998	47.59	17768400
ORCL	2018-10-22	47.849998	48.490002	47.709999	47.939999	16480200
ORCL	2018-10-23	47.16	48.32	47.119999	47.990002	18921500
ORCL	2018-10-24	47.880001	48.299999	46.700001	46.759998	20028200
ORCL	2018-10-25	47.419998	48.290001	47.279999	47.959999	19349300
ORCL	2018-10-26	47.240002	48.07	46.709999	47.32	23088700
ORCL	2018-10-29	47.810001	48.09	46.34	47.02	19248700
ORCL	2018-10-30	47.080002	48.619999	46.919998	48.57	24438200
ORCL	2018-10-31	49.049999	49.450001	48.59	48.84	21082900
ORCL	2018-11-01	48.959999	49.240002	48.34	48.59	17764900
ORCL	2018-11-02	48.93	49.02	48.240002	48.830002	17289300
ORCL	2018-11-05	49.0	49.130001	48.5	49.02	13125800
ORCL	2018-11-06	49.099998	49.470001	48.830002	49.25	12362700
ORCL	2018-11-07	49.580002	50.5	49.470001	50.259998	14329800
ORCL	2018-11-08	50.220001	50.5	50.07	50.43	11966600
ORCL	2018-11-09	50.419998	50.82	50.310001	50.610001	15316100
ORCL	2018-11-12	50.169998	50.380001	49.110001	49.220001	14374400
ORCL	2018-11-13	49.470001	50.0	49.240002	49.509998	13550600
ORCL	2018-11-14	49.970001	49.970001	48.740002	48.84	16094000
ORCL	2018-11-15	50.040001	50.689999	49.049999	50.630001	24922800
ORCL	2018-11-16	50.529999	51.450001	50.419998	51.169998	20929600
ORCL	2018-11-19	51.049999	51.099998	49.400002	49.549999	19520500
ORCL	2018-11-20	48.669998	49.07	47.959999	48.330002	19389600
ORCL	2018-11-21	48.759998	49.18	48.529999	48.619999	13859500
ORCL	2018-11-23	48.040001	49.119999	48.040001	48.700001	7807300
ORCL	2018-11-26	49.16	49.16	48.099998	48.259998	21603800
ORCL	2018-11-27	47.919998	47.98	46.790001	47.439999	28054600
ORCL	2018-11-28	47.73	48.25	47.369999	48.189999	29352900
ORCL	2018-11-29	48.380001	48.380001	47.439999	47.900002	17052100
ORCL	2018-11-30	48.09	48.84	47.709999	48.759998	22884500
ORCL	2018-12-03	49.439999	50.119999	49.209999	49.830002	21966600
ORCL	2018-12-04	49.52	50.220001	48.709999	48.75	24643500
ORCL	2018-12-06	47.75	47.77	45.650002	46.68	39877000
ORCL	2018-12-07	46.759998	47.040001	45.810001	46.0	23978000
ORCL	2018-12-10	46.009998	47.080002	45.34	46.669998	26375500
ORCL	2018-12-11	46.98	47.130001	46.060001	46.459999	22680200
ORCL	2018-12-12	47.110001	48.110001	47.009998	47.32	21404000
ORCL	2018-12-13	47.48	47.549999	46.75	47.23	23295400
ORCL	2018-12-14	46.779999	47.029999	46.41	46.599998	21434300
ORCL	2018-12-17	46.419998	47.23	45.529999	45.73	30441100
ORCL	2018-12-18	48.099998	48.34	45.439999	45.849998	42855600
ORCL	2018-12-19	46.060001	47.439999	45.75	46.450001	34397300
ORCL	2018-12-20	46.049999	46.950001	45.48	46.240002	35165200
ORCL	2018-12-21	46.080002	46.209999	43.860001	44.0	58768400
ORCL	2018-12-24	43.77	43.82	42.68	42.689999	17230400
ORCL	2018-12-26	43.0	44.610001	42.400002	44.59	21428900
ORCL	2018-12-27	43.950001	45.09	43.459999	44.970001	19048700
ORCL	2018-12-28	45.139999	45.77	44.740002	44.82	39141200
ORCL	2018-12-31	45.189999	45.5	44.84	45.150002	14932600
ORCL	2019-01-02	44.48	45.34	44.450001	45.220001	14320400
ORCL	2019-01-03	44.75	45.5	44.41	44.779999	19868700
ORCL	2019-01-04	45.369999	46.950001	45.25	46.709999	20984000
ORCL	2019-01-07	46.93	48.110001	46.470001	47.450001	17967900
ORCL	2019-01-08	47.93	48.360001	47.200001	47.880001	16255700
ORCL	2019-01-09	46.639999	48.23	46.610001	47.779999	19100200
ORCL	2019-01-10	47.380001	47.98	46.880001	47.82	16652700
ORCL	2019-01-11	47.669998	48.619999	47.369999	48.290001	16397400
ORCL	2019-01-14	47.849998	48.34	47.619999	48.18	14869400
ORCL	2019-01-15	47.470001	48.529999	47.41	48.380001	12142100
ORCL	2019-01-16	48.580002	48.790001	48.049999	48.060001	14114000
ORCL	2019-01-17	48.009998	48.91	47.810001	48.580002	12711200
ORCL	2019-01-18	48.939999	49.57	48.869999	49.27	15930600
ORCL	2019-01-22	48.84	49.169998	48.66	48.939999	13318700
ORCL	2019-01-23	49.189999	49.48	48.830002	49.240002	15551200
ORCL	2019-01-24	49.259998	49.43	48.869999	49.200001	11442200
ORCL	2019-01-25	49.599998	49.900002	49.450001	49.799999	16656600
ORCL	2019-01-28	49.450001	49.73	49.209999	49.52	11799100
ORCL	2019-01-29	49.389999	49.919998	49.189999	49.610001	10838600
ORCL	2019-01-30	49.860001	50.5	49.599998	50.360001	13483800
ORCL	2019-01-31	50.240002	50.5	50.07	50.23	20403600
ORCL	2019-02-01	50.52	51.099998	50.290001	50.810001	14849600
ORCL	2019-02-04	50.380001	51.25	50.380001	51.029999	12221200
ORCL	2019-02-05	51.169998	51.369999	50.889999	51.240002	13345500
ORCL	2019-02-06	51.189999	51.490002	50.970001	51.259998	9220900
ORCL	2019-02-07	50.790001	50.990002	50.169998	50.220001	14905000
ORCL	2019-02-08	50.09	51.029999	49.82	51.029999	11535600
ORCL	2019-02-11	50.959999	51.48	50.950001	51.23	9714500
ORCL	2019-02-12	51.459999	51.549999	51.189999	51.220001	14188500
ORCL	2019-02-13	51.25	51.549999	50.950001	51.419998	11342600
ORCL	2019-02-14	51.240002	51.75	51.09	51.48	11155300
ORCL	2019-02-15	51.130001	51.720001	51.07	51.720001	13822200
ORCL	2019-02-19	51.48	52.18	51.240002	52.02	12357500
ORCL	2019-02-20	52.0	52.209999	51.5	51.77	13440900
ORCL	2019-02-21	51.630001	52.349998	51.509998	52.110001	14759500
ORCL	2019-02-22	52.389999	52.599998	52.200001	52.48	11689700
ORCL	2019-02-25	52.75	53.029999	52.459999	52.560001	14722200
ORCL	2019-02-26	52.459999	52.880001	52.240002	52.599998	12041300
ORCL	2019-02-27	52.52	52.639999	52.259998	52.380001	10674200
ORCL	2019-02-28	52.200001	52.509998	52.049999	52.130001	31856900
ORCL	2019-03-01	52.5	52.73	52.369999	52.509998	15757700
ORCL	2019-03-04	52.669998	52.849998	51.57	52.040001	14850100
ORCL	2019-03-05	52.040001	52.59	52.02	52.360001	16291900
ORCL	2019-03-06	52.310001	52.75	52.130001	52.349998	12389300
ORCL	2019-03-07	52.200001	53.130001	52.189999	52.580002	16624100
ORCL	2019-03-08	52.349998	52.779999	52.130001	52.77	15071100
ORCL	2019-03-11	51.939999	53.18	51.91	52.66	20027700
ORCL	2019-03-12	52.669998	53.290001	52.580002	52.799999	18048500
ORCL	2019-03-13	53.060001	53.470001	52.740002	53.060001	19490800
ORCL	2019-03-14	52.98	53.400002	52.849998	53.049999	24000300
ORCL	2019-03-15	51.400002	53.389999	51.0	52.939999	43340200
ORCL	2019-03-18	52.869999	53.959999	52.779999	53.459999	21953600
ORCL	2019-03-19	53.799999	54.380001	53.75	54.040001	19214000
ORCL	2019-03-20	53.889999	54.189999	52.509998	52.639999	24111600
ORCL	2019-03-21	52.630001	54.049999	52.349998	54.040001	16686300
ORCL	2019-03-22	53.619999	53.880001	52.740002	52.77	16201500
ORCL	2019-03-25	52.560001	52.939999	52.23	52.740002	11755900
ORCL	2019-03-26	53.290001	53.540001	53.060001	53.279999	11657600
ORCL	2019-03-27	53.279999	53.650002	52.310001	52.810001	12636000
ORCL	2019-03-28	53.0	53.299999	52.790001	53.189999	9103100
ORCL	2019-03-29	53.470001	53.740002	53.25	53.709999	11485700
ORCL	2019-04-01	53.880001	54.650002	53.849998	54.580002	15191700
ORCL	2019-04-02	54.41	54.5	53.880001	54.150002	10812100
ORCL	2019-04-03	54.16	54.389999	53.860001	54.060001	12853400
ORCL	2019-04-04	53.860001	54.150002	53.41	53.82	9978800
ORCL	2019-04-05	53.740002	54.189999	53.740002	53.93	10016300
ORCL	2019-04-08	53.73	53.93	53.330002	53.720001	10126700
ORCL	2019-04-09	53.5	54.099998	53.470001	53.830002	9789000
ORCL	2019-04-10	53.619999	54.16	53.599998	53.970001	8477300
ORCL	2019-04-11	54.049999	54.189999	53.52	53.790001	8147600
ORCL	2019-04-12	54.099998	54.5	53.869999	54.5	9014000
ORCL	2019-04-15	54.5	54.75	54.310001	54.630001	7694900
ORCL	2019-04-16	54.669998	54.91	54.330002	54.59	7265200
ORCL	2019-04-17	54.68	54.830002	54.389999	54.48	7792200
ORCL	2019-04-18	54.439999	54.669998	54.23	54.52	8233000
ORCL	2019-04-22	54.400002	54.68	54.200001	54.619999	6088100
ORCL	2019-04-23	54.75	55.139999	54.720001	54.939999	10923400
ORCL	2019-04-24	55.0	55.529999	54.959999	55.18	8769800
ORCL	2019-04-25	55.150002	55.220001	54.580002	55.009998	8226100
ORCL	2019-04-26	55.220001	55.490002	55.009998	55.41	7101600
ORCL	2019-04-29	55.290001	55.490002	55.080002	55.080002	6443000
ORCL	2019-04-30	55.060001	55.380001	54.84	55.330002	10562300
ORCL	2019-05-01	55.32	55.419998	54.799999	54.880001	7792700
ORCL	2019-05-02	54.810001	55.049999	54.459999	54.599998	9652200
ORCL	2019-05-03	54.799999	55.02	54.669998	54.790001	11066500
ORCL	2019-05-06	53.900002	55.0	53.830002	54.849998	9305400
ORCL	2019-05-07	54.200001	54.639999	53.650002	54.0	11712400
ORCL	2019-05-08	54.349998	54.43	53.810001	53.990002	10729800
ORCL	2019-05-09	53.459999	54.349998	53.080002	54.25	10711800
ORCL	2019-05-10	53.77	54.970001	53.509998	54.650002	11200300
ORCL	2019-05-13	53.720001	53.950001	53.389999	53.43	10664700
ORCL	2019-05-14	53.639999	54.619999	53.360001	54.130001	11520800
ORCL	2019-05-15	53.91	54.810001	53.84	54.560001	8573000
ORCL	2019-05-16	54.91	55.150002	54.549999	54.639999	10013800
ORCL	2019-05-17	54.189999	54.919998	54.189999	54.5	9057100
ORCL	2019-05-20	53.950001	54.360001	53.529999	53.66	9820200
ORCL	2019-05-21	54.209999	54.27	54.029999	54.169998	8482000
ORCL	2019-05-22	54.23	54.549999	54.040001	54.200001	8389700
ORCL	2019-05-23	53.720001	53.720001	52.509998	53.080002	11213900
ORCL	2019-05-24	53.380001	53.470001	52.59	52.77	9090700
ORCL	2019-05-28	53.080002	53.279999	51.75	51.75	28230400
ORCL	2019-05-29	51.43	51.810001	51.049999	51.689999	12448700
ORCL	2019-05-30	51.93	52.029999	51.459999	51.720001	8569500
ORCL	2019-05-31	51.240002	51.360001	50.509998	50.599998	11847100
ORCL	2019-06-03	50.560001	51.080002	49.889999	50.240002	17434400
ORCL	2019-06-04	50.790001	52.240002	50.630001	52.02	17073200
ORCL	2019-06-05	52.779999	53.240002	51.849998	52.099998	15855300
ORCL	2019-06-06	52.09	52.740002	51.860001	52.59	10266900
ORCL	2019-06-07	52.799999	53.419998	52.779999	53.259998	11591800
ORCL	2019-06-10	53.68	54.41	53.57	54.009998	12984600
ORCL	2019-06-11	54.5	54.610001	53.84	53.939999	11288400
ORCL	2019-06-12	53.68	54.049999	53.43	53.619999	10235400
ORCL	2019-06-13	53.98	53.98	53.439999	53.84	11289100
ORCL	2019-06-14	53.610001	53.830002	53.279999	53.279999	12973000
ORCL	2019-06-17	53.34	53.549999	52.950001	53.130001	15207900
ORCL	2019-06-18	52.860001	53.599998	52.41	52.900002	20999700
ORCL	2019-06-19	52.75	53.130001	52.25	52.68	35449500
ORCL	2019-06-20	55.98	57.470001	55.529999	56.990002	54173900
ORCL	2019-06-21	57.139999	57.150002	56.060001	56.119999	45169000
ORCL	2019-06-24	56.25	57.299999	55.900002	56.740002	19544200
ORCL	2019-06-25	56.869999	57.18	56.060001	56.07	25462100
ORCL	2019-06-26	56.43	56.849998	56.240002	56.66	15045200
ORCL	2019-06-27	57.0	57.389999	56.759998	56.77	12605800
ORCL	2019-06-28	56.900002	57.080002	56.360001	56.970001	42570500
ORCL	2019-07-01	57.150002	58.09	57.029999	58.009998	20413000
ORCL	2019-07-02	57.880001	58.560001	57.77	58.459999	17569600
ORCL	2019-07-03	58.450001	58.950001	58.380001	58.860001	9989100
ORCL	2019-07-05	58.529999	59.52	58.34	59.279999	13838900
ORCL	2019-07-08	59.189999	59.669998	59.009998	59.529999	16105600
ORCL	2019-07-09	59.200001	59.630001	59.009998	59.599998	14348600
ORCL	2019-07-10	59.939999	60.5	59.75	60.150002	16059100
ORCL	2019-07-11	60.18	60.209999	59.400002	59.990002	11150200
ORCL	2019-07-12	60.09	60.09	59.299999	59.810001	11234300
ORCL	2019-07-15	59.849998	59.849998	59.25	59.529999	10721600
ORCL	2019-07-16	59.169998	59.48	58.59	58.610001	9698900
ORCL	2019-07-17	58.799999	58.950001	57.990002	57.990002	9090900
ORCL	2019-07-18	57.689999	58.139999	57.599998	58.119999	11882300
ORCL	2019-07-19	58.310001	58.529999	57.52	57.540001	11663500
ORCL	2019-07-22	57.880001	58.080002	57.549999	57.599998	8761700
ORCL	2019-07-23	58.060001	58.139999	57.450001	57.450001	8141100
ORCL	2019-07-24	57.450001	58.220001	57.380001	58.110001	10778700
ORCL	2019-07-25	58.369999	58.630001	58.080002	58.290001	8175900
ORCL	2019-07-26	58.34	58.650002	58.200001	58.5	6057200
ORCL	2019-07-29	58.790001	58.790001	57.799999	58.060001	7439300
ORCL	2019-07-30	57.759998	58.150002	57.43	57.490002	6367200
ORCL	2019-07-31	57.880001	57.880001	55.619999	56.299999	11966700
ORCL	2019-08-01	56.299999	56.849998	55.52	55.880001	10215200
ORCL	2019-08-02	56.189999	56.189999	55.0	55.84	12644400
ORCL	2019-08-05	55.099998	55.099998	53.689999	53.759998	16204600
ORCL	2019-08-06	54.200001	54.450001	53.610001	53.959999	13149500
ORCL	2019-08-07	53.130001	54.07	52.970001	53.34	16344100
ORCL	2019-08-08	53.720001	54.75	53.720001	54.650002	12460700
ORCL	2019-08-09	54.240002	54.470001	53.52	53.900002	8471300
ORCL	2019-08-12	53.68	53.790001	53.0	53.25	6580100
ORCL	2019-08-13	53.139999	54.240002	53.0	53.970001	11014800
ORCL	2019-08-14	53.349998	53.369999	52.240002	52.32	12489200
ORCL	2019-08-15	52.650002	52.720001	51.959999	52.59	11257000
ORCL	2019-08-16	53.18	53.700001	53.009998	53.59	9913100
ORCL	2019-08-19	54.220001	54.369999	53.759998	53.869999	8273100
ORCL	2019-08-20	53.52	53.84	52.900002	52.98	7577800
ORCL	2019-08-21	53.529999	53.93	53.169998	53.240002	6113100
ORCL	2019-08-22	53.580002	53.720001	52.889999	53.189999	6744900
ORCL	2019-08-23	53.060001	53.32	51.25	51.580002	11374500
ORCL	2019-08-26	52.139999	52.32	51.830002	52.130001	8582300
ORCL	2019-08-27	52.439999	52.619999	52.220001	52.389999	13853100
ORCL	2019-08-28	52.200001	52.200001	51.619999	51.950001	7499000
ORCL	2019-08-29	52.650002	52.810001	52.09	52.16	6858000
ORCL	2019-08-30	52.5	52.549999	51.75	52.060001	7920000
ORCL	2019-09-03	51.939999	52.0	51.549999	51.889999	10128000
ORCL	2019-09-04	52.349998	53.130001	52.220001	52.970001	10558300
ORCL	2019-09-05	53.73	54.330002	53.630001	53.84	10414500
ORCL	2019-09-06	54.099998	54.139999	53.139999	53.16	11636100
ORCL	2019-09-09	53.619999	54.68	53.450001	54.540001	17803800
ORCL	2019-09-10	54.540001	55.470001	54.139999	55.470001	19976400
ORCL	2019-09-11	55.27	56.290001	55.16	56.290001	16749400
ORCL	2019-09-12	54.34	54.880001	52.900002	53.889999	28184400
ORCL	2019-09-13	54.0	54.720001	53.330002	53.75	14736700
ORCL	2019-09-16	53.400002	53.57	52.790001	53.139999	15204200
ORCL	2019-09-17	53.18	53.200001	52.349998	52.869999	11111400
ORCL	2019-09-18	52.82	52.84	51.860001	52.560001	8911800
ORCL	2019-09-19	52.389999	53.669998	52.389999	53.369999	14855000
ORCL	2019-09-20	53.709999	54.25	53.419998	53.470001	59517000
ORCL	2019-09-23	53.169998	54.169998	53.060001	54.02	13863100
ORCL	2019-09-24	54.139999	54.490002	53.119999	53.349998	15354800
ORCL	2019-09-25	53.310001	53.950001	52.889999	53.84	11607200
ORCL	2019-09-26	54.110001	54.330002	53.470001	53.959999	13324300
ORCL	2019-09-27	54.189999	54.599998	53.619999	54.09	12391100
ORCL	2019-09-30	54.25	55.279999	54.049999	55.029999	17445100
ORCL	2019-10-01	55.040001	55.639999	53.75	53.799999	16443200
ORCL	2019-10-02	53.5	53.560001	52.68	53.150002	15923700
ORCL	2019-10-03	53.060001	53.880001	52.939999	53.860001	11268500
ORCL	2019-10-04	54.0	55.18	53.84	55.139999	13659500
ORCL	2019-10-07	55.07	55.360001	54.75	54.799999	12352100
ORCL	2019-10-08	54.290001	54.709999	53.77	54.049999	14771500
ORCL	2019-10-09	54.150002	54.990002	54.060001	54.529999	12803100
ORCL	2019-10-10	54.450001	55.599998	54.349998	55.490002	13789000
ORCL	2019-10-11	55.919998	57.330002	55.709999	56.889999	18675200
ORCL	2019-10-14	56.830002	57.209999	56.41	56.459999	11079600
ORCL	2019-10-15	56.630001	56.82	56.349998	56.349998	9150100
ORCL	2019-10-16	55.790001	56.009998	55.549999	55.880001	8912300
ORCL	2019-10-17	56.009998	56.240002	54.990002	55.060001	9917700
ORCL	2019-10-18	54.950001	55.259998	54.18	54.549999	12562900
ORCL	2019-10-21	55.060001	55.299999	54.82	55.130001	8256600
ORCL	2019-10-22	55.220001	55.43	54.02	54.110001	7777100
ORCL	2019-10-23	54.0	54.630001	53.869999	54.130001	10491000
ORCL	2019-10-24	54.470001	54.650002	53.939999	54.259998	6449200
ORCL	2019-10-25	54.040001	54.419998	54.009998	54.169998	6307000
ORCL	2019-10-28	54.349998	54.68	54.27	54.639999	7280200
ORCL	2019-10-29	54.720001	55.310001	54.560001	54.799999	8333900
ORCL	2019-10-30	55.18	55.18	54.450001	54.849998	6284900
ORCL	2019-10-31	54.720001	54.849998	54.240002	54.490002	8260600
ORCL	2019-11-01	54.810001	55.150002	54.549999	55.0	7313600
ORCL	2019-11-04	55.259998	55.75	55.259998	55.450001	8757000
ORCL	2019-11-05	55.759998	55.84	55.509998	55.669998	10759300
ORCL	2019-11-06	55.709999	55.889999	55.599998	55.700001	10572100
ORCL	2019-11-07	55.959999	56.630001	55.860001	55.98	9677700
ORCL	2019-11-08	55.98	56.490002	55.77	56.490002	5869600
ORCL	2019-11-11	56.200001	56.610001	56.18	56.43	5018000
ORCL	2019-11-12	56.529999	56.849998	56.419998	56.59	6184900
ORCL	2019-11-13	56.209999	56.560001	56.169998	56.209999	6802300
ORCL	2019-11-14	55.810001	56.330002	55.639999	56.09	9056100
ORCL	2019-11-15	56.400002	56.560001	56.27	56.419998	7216900
ORCL	2019-11-18	56.560001	56.560001	55.959999	56.189999	6923300
ORCL	2019-11-19	56.470001	56.950001	56.259998	56.27	7199500
ORCL	2019-11-20	56.220001	56.619999	55.810001	56.240002	9117000
ORCL	2019-11-21	56.220001	56.59	56.119999	56.23	8067100
ORCL	2019-11-22	56.419998	57.060001	56.25	56.389999	6346900
ORCL	2019-11-25	56.459999	56.68	56.279999	56.560001	7977700
ORCL	2019-11-26	56.75	56.860001	56.419998	56.509998	12076900
ORCL	2019-11-27	56.900002	56.91	56.380001	56.610001	5790000
ORCL	2019-11-29	56.330002	56.490002	56.09	56.139999	6479400
ORCL	2019-12-02	56.23	56.459999	55.380001	55.43	14314000
ORCL	2019-12-03	54.619999	54.990002	54.459999	54.59	11963700
ORCL	2019-12-04	54.900002	54.900002	54.18	54.41	11436800
ORCL	2019-12-05	54.5	54.830002	54.299999	54.68	10557400
ORCL	2019-12-06	55.029999	55.130001	54.610001	54.830002	9088600
ORCL	2019-12-09	54.84	55.48	54.759998	55.310001	11996700
ORCL	2019-12-10	55.400002	55.91	55.23	55.82	10719700
ORCL	2019-12-11	55.799999	56.5	55.650002	56.310001	12159600
ORCL	2019-12-12	56.299999	56.66	55.759998	56.470001	15413200
ORCL	2019-12-13	55.0	55.400002	54.419998	54.509998	21427700
ORCL	2019-12-16	54.599998	54.98	53.700001	53.990002	19951000
ORCL	2019-12-17	53.889999	54.060001	52.830002	52.84	19778400
ORCL	2019-12-18	53.060001	53.610001	52.950001	53.389999	14123100
ORCL	2019-12-19	53.299999	53.599998	53.040001	53.240002	11910100
ORCL	2019-12-20	53.91	53.950001	53.349998	53.599998	27423700
ORCL	2019-12-23	53.650002	54.07	53.610001	53.709999	10591500
ORCL	2019-12-24	53.779999	53.959999	53.360001	53.439999	3331700
ORCL	2019-12-26	53.450001	53.66	53.279999	53.57	6702000
ORCL	2019-12-27	53.66	53.799999	53.34	53.459999	7262000
ORCL	2019-12-30	53.400002	53.490002	52.619999	52.700001	5936100
ORCL	2019-12-31	52.57	53.0	52.549999	52.98	7094500
ORCL	2020-01-02	53.27	53.959999	53.23	53.950001	13899600
ORCL	2020-01-03	52.990002	54.049999	52.950001	53.759998	11026700
ORCL	2020-01-06	53.360001	54.200001	53.349998	54.040001	10982400
ORCL	2020-01-07	53.889999	54.330002	53.610001	54.16	12015400
ORCL	2020-01-08	53.939999	54.599998	53.700001	54.130001	11856700
ORCL	2020-01-09	54.25	54.799999	54.029999	54.380001	10671000
ORCL	2020-01-10	54.549999	54.650002	54.220001	54.450001	9734800
ORCL	2020-01-13	54.459999	54.790001	54.360001	54.580002	10858900
ORCL	2020-01-14	54.52	55.18	54.5	54.880001	12627200
ORCL	2020-01-15	54.880001	55.18	54.68	54.759998	9090800
ORCL	2020-01-16	54.98	55.450001	54.93	55.43	9866000
ORCL	2020-01-17	55.630001	55.689999	54.849998	55.130001	11166600
ORCL	2020-01-21	54.98	55.360001	54.919998	55.220001	8773000
ORCL	2020-01-22	55.41	55.650002	54.599998	54.720001	6380500
ORCL	2020-01-23	54.41	55.0	54.279999	54.98	6583200
ORCL	2020-01-24	55.060001	55.200001	53.880001	54.07	6426000
ORCL	2020-01-27	53.18	53.52	52.630001	52.689999	8259100
ORCL	2020-01-28	52.860001	53.68	52.66	53.459999	8620300
ORCL	2020-01-29	53.779999	53.939999	53.18	53.200001	6332500
ORCL	2020-01-30	52.82	53.330002	52.279999	53.310001	7176200
ORCL	2020-01-31	53.34	53.490002	52.290001	52.450001	8884700
ORCL	2020-02-03	52.73	53.41	52.689999	53.09	8892500
ORCL	2020-02-04	53.75	54.560001	53.75	54.040001	9769800
ORCL	2020-02-05	54.669998	55.029999	54.580002	54.740002	9612900
ORCL	2020-02-06	55.0	55.349998	54.709999	54.709999	8832000
ORCL	2020-02-07	54.27	54.970001	54.189999	54.720001	7864800
ORCL	2020-02-10	54.720001	55.07	54.450001	54.990002	7198200
ORCL	2020-02-11	55.169998	55.540001	55.110001	55.150002	8466600
ORCL	2020-02-12	55.549999	55.889999	55.25	55.73	7541100
ORCL	2020-02-13	55.310001	55.639999	55.009998	55.310001	8480100
ORCL	2020-02-14	55.380001	55.84	55.240002	55.470001	7496800
ORCL	2020-02-18	55.419998	55.759998	55.099998	55.450001	7185700
ORCL	2020-02-19	55.59	55.77	55.389999	55.439999	6819200
ORCL	2020-02-20	55.400002	55.869999	54.880001	55.509998	6114600
ORCL	2020-02-21	55.080002	55.34	54.439999	54.68	9078600
ORCL	2020-02-24	53.099998	53.529999	52.509998	52.650002	10992500
ORCL	2020-02-25	53.07	53.220001	50.799999	50.959999	12202600
ORCL	2020-02-26	51.310001	53.139999	51.240002	52.049999	16413100
ORCL	2020-02-27	50.880001	53.459999	50.759998	50.779999	16161100
ORCL	2020-02-28	49.240002	49.889999	47.900002	49.459999	24426000
ORCL	2020-03-02	49.73	50.900002	48.669998	50.900002	17328500
ORCL	2020-03-03	50.619999	51.84	48.25	48.849998	21830500
ORCL	2020-03-04	49.849998	50.59	48.830002	50.540001	14813700
ORCL	2020-03-05	49.23	49.68	47.75	48.0	15843000
ORCL	2020-03-06	46.57	48.299999	46.459999	47.369999	24581400
ORCL	2020-03-09	44.950001	47.57	44.66	46.009998	25949300
ORCL	2020-03-10	47.450001	48.91	46.16	48.580002	27067700
ORCL	2020-03-11	46.810001	47.48	44.27	44.720001	24139200
ORCL	2020-03-12	41.119999	43.400002	39.709999	39.799999	24123800
ORCL	2020-03-13	44.450001	47.990002	43.419998	47.93	28339400
ORCL	2020-03-16	42.509998	47.57	41.259998	42.720001	27493700
ORCL	2020-03-17	43.619999	47.709999	41.66	46.860001	25588900
ORCL	2020-03-18	43.669998	47.799999	42.560001	47.27	29557000
ORCL	2020-03-19	46.470001	47.970001	44.869999	45.07	20159100
ORCL	2020-03-20	45.02	46.700001	44.509998	45.650002	26340800
ORCL	2020-03-23	45.0	46.490002	43.889999	44.189999	23063700
ORCL	2020-03-24	45.330002	48.009998	45.299999	47.84	19323700
ORCL	2020-03-25	47.099998	48.740002	45.48	45.939999	25625800
ORCL	2020-03-26	46.380001	50.740002	46.189999	50.48	22417900
ORCL	2020-03-27	49.09	51.599998	48.560001	49.830002	20025300
ORCL	2020-03-30	50.400002	51.59	49.59	50.360001	20611900
ORCL	2020-03-31	51.119999	51.18	48.0	48.330002	15802000
ORCL	2020-04-01	46.549999	48.990002	46.040001	48.709999	17918200
ORCL	2020-04-02	48.18	49.889999	48.099998	49.799999	16434400
ORCL	2020-04-03	49.299999	50.049999	48.950001	49.400002	13362500
ORCL	2020-04-06	50.400002	51.880001	50.349998	51.490002	13845800
ORCL	2020-04-07	52.150002	52.330002	50.709999	50.759998	14063000
ORCL	2020-04-08	50.98	52.68	50.880001	52.130001	15710700
ORCL	2020-04-09	52.240002	53.619999	52.029999	53.18	15521200
ORCL	2020-04-13	52.700001	53.139999	52.400002	52.970001	12694800
ORCL	2020-04-14	53.709999	54.099998	53.450001	54.0	11674600
ORCL	2020-04-15	53.209999	53.450001	52.810001	53.16	10398100
ORCL	2020-04-16	53.150002	53.869999	53.07	53.700001	14098300
ORCL	2020-04-17	54.52	54.720001	53.970001	54.619999	13608800
ORCL	2020-04-20	54.049999	54.580002	53.799999	53.91	10358900
ORCL	2020-04-21	53.23	53.34	51.119999	51.310001	14111700
ORCL	2020-04-22	52.029999	52.580002	51.77	52.27	9668300
ORCL	2020-04-23	52.23	52.990002	51.450001	51.970001	10330200
ORCL	2020-04-24	52.41	53.049999	51.959999	53.009998	9403500
ORCL	2020-04-27	53.360001	53.639999	53.060001	53.369999	9123200
ORCL	2020-04-28	53.900002	54.150002	53.130001	53.200001	8350500
ORCL	2020-04-29	53.950001	54.279999	53.689999	53.880001	9064100
ORCL	2020-04-30	53.470001	53.599998	52.799999	52.970001	11808800
ORCL	2020-05-01	52.380001	52.439999	51.310001	51.790001	8702400
ORCL	2020-05-04	51.709999	51.790001	51.099998	51.75	7567900
ORCL	2020-05-05	52.220001	52.860001	51.990002	52.049999	7271800
ORCL	2020-05-06	52.43	52.5	51.700001	51.860001	7050000
ORCL	2020-05-07	52.400002	52.919998	52.27	52.599998	7154700
ORCL	2020-05-08	53.189999	53.779999	52.77	53.57	8130800
ORCL	2020-05-11	53.130001	53.830002	53.060001	53.529999	8138600
ORCL	2020-05-12	53.799999	53.830002	52.25	52.27	8598800
ORCL	2020-05-13	52.43	52.490002	51.279999	51.650002	10274300
ORCL	2020-05-14	51.139999	53.029999	50.860001	52.91	13794000
ORCL	2020-05-15	52.700001	53.990002	52.52	52.919998	39055700
ORCL	2020-05-18	53.91	53.950001	53.07	53.150002	9901900
ORCL	2020-05-19	53.18	53.25	52.32	52.34	9805100
ORCL	2020-05-20	53.09	53.27	52.650002	52.900002	9115900
ORCL	2020-05-21	52.759998	52.939999	52.119999	52.220001	7464000
ORCL	2020-05-22	52.34	52.639999	52.080002	52.619999	7211700
ORCL	2020-05-26	53.650002	53.68	52.650002	52.779999	11200600
ORCL	2020-05-27	53.0	53.25	52.57	53.200001	9228100
ORCL	2020-05-28	53.759998	54.150002	53.220001	53.619999	9465400
ORCL	2020-05-29	53.619999	53.939999	52.990002	53.77	14734800
ORCL	2020-06-01	53.279999	53.389999	52.790001	53.060001	7363200
ORCL	2020-06-02	53.240002	53.290001	52.639999	53.279999	8756300
ORCL	2020-06-03	53.330002	53.619999	52.990002	53.490002	9188700
ORCL	2020-06-04	53.23	53.689999	52.630001	52.849998	9696000
ORCL	2020-06-05	53.09	54.27	52.740002	53.98	12210100
ORCL	2020-06-08	53.349998	55.119999	53.279999	55.099998	11519500
ORCL	2020-06-09	55.0	55.060001	53.880001	54.18	8852500
ORCL	2020-06-10	54.5	54.66	53.900002	54.110001	7436700
ORCL	2020-06-11	53.25	53.560001	51.23	51.310001	12805700
ORCL	2020-06-12	52.450001	53.0	50.98	51.860001	11537200
ORCL	2020-06-15	50.959999	53.43	50.91	53.25	16038100
ORCL	2020-06-16	54.459999	55.0	53.779999	54.59	19380200
ORCL	2020-06-17	53.029999	53.740002	51.5	51.52	28692600
ORCL	2020-06-18	51.599998	54.0	51.32	53.689999	19259500
ORCL	2020-06-19	54.209999	54.459999	52.98	54.400002	33051200
ORCL	2020-06-22	54.09	55.389999	53.880001	55.119999	16705900
ORCL	2020-06-23	55.299999	55.970001	55.130001	55.189999	18695000
ORCL	2020-06-24	55.119999	55.68	54.330002	54.439999	18287400
ORCL	2020-06-25	54.400002	54.59	53.540001	54.529999	16008700
ORCL	2020-06-26	54.349998	54.59	53.630001	54.18	17969400
ORCL	2020-06-29	54.23	54.959999	53.849998	54.759998	14366900
ORCL	2020-06-30	54.799999	55.439999	54.5	55.27	18885900
ORCL	2020-07-01	54.689999	55.880001	54.68	55.490002	17856800
ORCL	2020-07-02	55.790001	56.43	55.650002	55.939999	15478900
ORCL	2020-07-06	56.200001	56.830002	56.16	56.599998	15309700
ORCL	2020-07-07	56.349998	56.950001	56.220001	56.310001	13232100
ORCL	2020-07-08	56.630001	56.68	55.990002	56.66	12582200
ORCL	2020-07-09	56.990002	57.799999	56.82	57.529999	15692600
ORCL	2020-07-10	57.470001	57.52	56.689999	57.389999	12615800
ORCL	2020-07-13	57.400002	57.84	56.970001	57.009998	15965600
ORCL	2020-07-14	56.669998	57.290001	56.48	57.200001	15510300
ORCL	2020-07-15	57.419998	57.84	56.380001	56.619999	10570800
ORCL	2020-07-16	56.419998	56.490002	55.580002	55.82	8779300
ORCL	2020-07-17	56.080002	56.119999	54.759998	54.900002	14344800
ORCL	2020-07-20	54.880001	55.52	54.689999	55.400002	11469300
ORCL	2020-07-21	55.799999	56.34	55.580002	55.91	11875100
ORCL	2020-07-22	55.700001	56.18	55.700001	56.009998	13842400
ORCL	2020-07-23	56.0	56.360001	55.599998	55.759998	12576000
ORCL	2020-07-24	55.470001	56.040001	55.259998	55.650002	8939700
ORCL	2020-07-27	55.66	55.950001	55.32	55.34	10319600
ORCL	2020-07-28	55.25	55.740002	55.200001	55.349998	13030100
ORCL	2020-07-29	55.560001	55.900002	55.349998	55.700001	7242700
ORCL	2020-07-30	55.0	55.48	54.889999	55.25	7633200
ORCL	2020-07-31	55.0	55.470001	54.330002	55.450001	9355800
ORCL	2020-08-03	55.779999	56.09	55.490002	55.98	9164900
ORCL	2020-08-04	55.779999	56.009998	55.529999	56.0	6364300
ORCL	2020-08-05	56.32	56.32	55.380001	55.5	6629000
ORCL	2020-08-06	55.490002	55.599998	54.939999	55.279999	8169600
ORCL	2020-08-07	55.009998	55.240002	54.759998	55.23	8772300
ORCL	2020-08-10	55.240002	55.619999	54.880001	54.939999	10046900
ORCL	2020-08-11	55.240002	55.459999	54.139999	54.27	8075100
ORCL	2020-08-12	54.52	54.700001	53.970001	54.169998	9068200
ORCL	2020-08-13	53.91	54.200001	53.68	54.02	8260300
ORCL	2020-08-14	54.029999	54.560001	53.77	54.200001	5454400
ORCL	2020-08-17	54.200001	54.389999	53.66	53.990002	9523700
ORCL	2020-08-18	55.619999	56.93	54.869999	55.18	21102600
ORCL	2020-08-19	55.580002	56.799999	55.459999	56.200001	16751500
ORCL	2020-08-20	55.59	55.810001	55.09	55.259998	10974800
ORCL	2020-08-21	55.380001	55.450001	54.73	55.189999	9552000
ORCL	2020-08-24	55.759998	56.110001	55.439999	56.009998	7892100
ORCL	2020-08-25	56.150002	56.75	56.02	56.09	7427000
ORCL	2020-08-26	56.34	57.490002	56.060001	57.490002	11597600
ORCL	2020-08-27	57.450001	58.450001	56.580002	57.18	15834700
ORCL	2020-08-28	57.330002	58.16	57.209999	57.880001	8613800
ORCL	2020-08-31	57.130001	57.759998	57.040001	57.220001	18683500
ORCL	2020-09-01	57.369999	58.009998	57.080002	57.66	10169500
ORCL	2020-09-02	57.720001	59.32	57.720001	59.029999	14342800
ORCL	2020-09-03	58.720001	58.990002	56.650002	57.099998	15387400
ORCL	2020-09-04	56.880001	57.27	55.16	55.73	14697200
ORCL	2020-09-08	55.349998	55.790001	54.869999	55.32	16472800
ORCL	2020-09-09	56.16	57.400002	55.860001	56.950001	13993200
ORCL	2020-09-10	57.439999	58.18	56.75	57.330002	20500900
ORCL	2020-09-11	60.709999	61.860001	56.869999	57.0	40220600
ORCL	2020-09-14	60.860001	61.5	59.349998	59.459999	50107400
ORCL	2020-09-15	60.009998	61.68	59.389999	60.939999	30385600
ORCL	2020-09-16	61.119999	61.389999	59.650002	60.43	21223300
ORCL	2020-09-17	59.419998	60.610001	59.0	60.18	22831200
ORCL	2020-09-18	59.98	60.290001	59.43	59.75	49311700
ORCL	2020-09-21	62.459999	62.599998	60.029999	60.82	32560400
ORCL	2020-09-22	60.380001	60.75	59.459999	60.619999	13306000
ORCL	2020-09-23	60.110001	60.490002	58.900002	58.959999	15513500
ORCL	2020-09-24	58.740002	59.900002	58.290001	59.299999	9560500
ORCL	2020-09-25	59.27	59.990002	58.959999	59.799999	9371900
ORCL	2020-09-28	60.029999	60.540001	59.470001	59.580002	9356300
ORCL	2020-09-29	59.580002	60.16	59.400002	59.470001	6340600
ORCL	2020-09-30	59.52	60.389999	59.369999	59.700001	11001500
ORCL	2020-10-01	60.169998	60.27	59.450001	59.68	7357700
ORCL	2020-10-02	58.709999	59.52	58.509998	58.830002	7329800
ORCL	2020-10-05	59.439999	59.669998	59.09	59.560001	6899200
ORCL	2020-10-06	59.509998	60.529999	59.41	59.509998	9743600
ORCL	2020-10-07	59.77	60.900002	59.639999	60.59	8690900
ORCL	2020-10-08	60.790001	61.299999	60.630001	60.889999	7202800
ORCL	2020-10-09	61.150002	61.380001	60.860001	61.150002	7355700
ORCL	2020-10-12	61.240002	61.830002	61.07	61.459999	8275000
ORCL	2020-10-13	61.57	61.779999	60.880001	60.970001	8896300
ORCL	2020-10-14	61.349998	61.529999	60.849998	60.959999	6651100
ORCL	2020-10-15	60.27	60.740002	60.080002	60.52	6251600
ORCL	2020-10-16	60.709999	61.110001	60.259998	60.290001	6070800
ORCL	2020-10-19	60.389999	60.75	59.389999	59.619999	8311000
ORCL	2020-10-20	59.919998	60.330002	59.630001	59.75	9241200
ORCL	2020-10-21	59.34	60.119999	59.220001	59.669998	10114900
ORCL	2020-10-22	59.439999	59.869999	58.689999	59.689999	11900600
ORCL	2020-10-23	59.900002	60.16	59.709999	59.900002	9739300
ORCL	2020-10-26	58.099998	58.48	56.529999	57.490002	18876900
ORCL	2020-10-27	57.639999	57.98	57.02	57.080002	10806500
ORCL	2020-10-28	56.27	56.599998	55.529999	55.59	13910600
ORCL	2020-10-29	55.200001	56.759998	55.139999	56.02	13573700
ORCL	2020-10-30	55.75	56.639999	55.450001	56.110001	12602300
ORCL	2020-11-02	56.439999	57.470001	56.119999	56.450001	11413200
ORCL	2020-11-03	57.0	57.5	56.57	56.799999	8911200
ORCL	2020-11-04	58.0	58.09	56.349998	56.490002	12054900
ORCL	2020-11-05	57.459999	57.650002	56.419998	56.66	9017100
ORCL	2020-11-06	56.77	56.98	56.150002	56.799999	7510400
ORCL	2020-11-09	58.189999	59.080002	56.77	56.84	11486600
ORCL	2020-11-10	56.91	57.240002	56.200001	56.669998	9015900
ORCL	2020-11-11	57.060001	57.630001	56.799999	57.200001	7724400
ORCL	2020-11-12	57.259998	57.490002	56.099998	56.450001	7324000
ORCL	2020-11-13	56.880001	57.09	56.549999	56.91	5870300
ORCL	2020-11-16	57.02	57.610001	56.880001	57.150002	6309200
ORCL	2020-11-17	57.0	57.389999	56.810001	57.119999	5569700
ORCL	2020-11-18	57.119999	57.290001	56.240002	56.25	8998800
ORCL	2020-11-19	56.09	56.48	55.560001	56.450001	9643100
ORCL	2020-11-20	56.360001	56.439999	55.68	55.700001	8395800
ORCL	2020-11-23	55.849998	56.57	55.77	56.080002	8235900
ORCL	2020-11-24	56.599998	57.900002	56.360001	57.57	10427200
ORCL	2020-11-25	57.720001	57.759998	57.259998	57.41	6848900
ORCL	2020-11-27	57.400002	57.869999	57.150002	57.759998	5627000
ORCL	2020-11-30	57.610001	58.200001	57.200001	57.720001	26676900
ORCL	2020-12-01	58.200001	59.279999	58.009998	58.740002	11855300
ORCL	2020-12-02	58.290001	59.27	58.139999	59.080002	9330400
ORCL	2020-12-03	59.220001	59.98	59.060001	59.27	9783900
ORCL	2020-12-04	59.310001	60.549999	59.27	59.959999	10872700
ORCL	2020-12-07	59.959999	60.200001	59.630001	59.799999	14922900
ORCL	2020-12-08	58.990002	59.709999	58.220001	59.029999	15237800
ORCL	2020-12-09	58.889999	59.91	58.799999	59.73	12204100
ORCL	2020-12-10	59.509998	59.810001	59.040001	59.48	14219900
ORCL	2020-12-11	60.939999	61.0	59.419998	60.610001	16209900
ORCL	2020-12-14	60.830002	61.66	60.689999	60.759998	16193600
ORCL	2020-12-15	61.09	62.189999	60.900002	61.860001	15506700
ORCL	2020-12-16	61.869999	63.189999	61.849998	62.779999	16119900
ORCL	2020-12-17	62.990002	64.050003	62.73	63.610001	15320500
ORCL	2020-12-18	63.48	65.330002	63.43	65.059998	33728700
ORCL	2020-12-21	63.889999	65.190002	63.880001	64.480003	18210200
ORCL	2020-12-22	64.559998	66.0	64.43	65.150002	17136000
ORCL	2020-12-23	65.260002	66.199997	65.150002	65.300003	13075200
ORCL	2020-12-24	65.050003	65.589996	64.779999	64.959999	3796500
ORCL	2020-12-28	65.410004	65.690002	64.75	64.870003	6463500
ORCL	2020-12-29	65.25	65.269997	64.220001	64.459999	7770200
ORCL	2020-12-30	64.800003	64.910004	64.349998	64.400002	6192000
ORCL	2020-12-31	64.339996	64.769997	64.010002	64.690002	6928600
ORCL	2021-01-04	64.690002	64.699997	63.169998	63.75	11249900
ORCL	2021-01-05	63.68	63.790001	62.48	62.959999	11005700
ORCL	2021-01-06	62.27	63.349998	61.91	62.57	8685400
ORCL	2021-01-07	62.849998	63.740002	62.849998	63.07	7382800
ORCL	2021-01-08	63.18	63.540001	62.91	63.380001	7751700
ORCL	2021-01-11	62.950001	63.57	62.84	63.029999	6284700
ORCL	2021-01-12	63.0	63.02	62.18	62.419998	7758200
ORCL	2021-01-13	62.32	62.59	61.970001	62.060001	8298000
ORCL	2021-01-14	62.07	62.169998	61.509998	61.599998	10258600
ORCL	2021-01-15	61.599998	62.0	61.209999	61.779999	7532600
ORCL	2021-01-19	62.099998	62.290001	61.099998	61.290001	8903400
ORCL	2021-01-20	61.369999	62.029999	61.150002	61.560001	7025000
ORCL	2021-01-21	61.650002	61.849998	60.919998	61.209999	6943600
ORCL	2021-01-22	60.939999	61.150002	59.740002	60.360001	9896700
ORCL	2021-01-25	60.380001	60.950001	59.77	60.900002	8524700
ORCL	2021-01-26	61.060001	62.040001	60.84	61.799999	8186500
ORCL	2021-01-27	61.400002	63.18	61.369999	62.549999	14789000
ORCL	2021-01-28	62.549999	63.240002	61.169998	61.220001	11166400
ORCL	2021-01-29	61.16	61.5	60.209999	60.43	11451800
ORCL	2021-02-01	60.919998	62.009998	60.740002	61.509998	10553500
ORCL	2021-02-02	61.880001	62.919998	61.799999	62.369999	10528000
ORCL	2021-02-03	62.18	62.75	61.98	62.169998	9933500
ORCL	2021-02-04	62.48	63.389999	62.25	63.349998	9928700
ORCL	2021-02-05	63.5	64.07	63.279999	63.599998	9170200
ORCL	2021-02-08	63.790001	63.869999	62.84	63.110001	7003400
ORCL	2021-02-09	63.080002	63.849998	62.91	63.669998	5437400
ORCL	2021-02-10	63.84	63.900002	62.93	63.27	9577500
ORCL	2021-02-11	63.560001	63.970001	62.279999	62.700001	7690800
ORCL	2021-02-12	62.32	63.119999	62.310001	63.080002	6663400
ORCL	2021-02-16	63.110001	63.259998	62.099998	62.139999	7526000
ORCL	2021-02-17	61.830002	62.150002	61.360001	62.09	6244500
ORCL	2021-02-18	61.810001	62.209999	61.66	62.07	6262400
ORCL	2021-02-19	62.259998	62.360001	61.080002	61.130001	10905100
ORCL	2021-02-22	62.849998	64.970001	62.279999	64.449997	20940300
ORCL	2021-02-23	64.419998	65.220001	64.050003	64.5	18175400
ORCL	2021-02-24	64.489998	65.150002	64.080002	64.699997	10609300
ORCL	2021-02-25	64.639999	66.360001	64.580002	65.300003	15356100
ORCL	2021-02-26	65.540001	66.279999	64.5	64.510002	20512600
ORCL	2021-03-01	64.949997	66.730003	64.769997	66.169998	11758900
ORCL	2021-03-02	66.150002	67.419998	66.0	66.660004	13282000
ORCL	2021-03-03	66.25	67.540001	66.199997	66.910004	15827600
ORCL	2021-03-04	66.68	67.309998	65.309998	65.610001	19951100
ORCL	2021-03-05	67.309998	71.720001	67.309998	69.970001	34211500
ORCL	2021-03-08	70.470001	72.940002	70.099998	72.160004	23300500
ORCL	2021-03-09	72.400002	73.220001	72.0	72.639999	17296400
ORCL	2021-03-10	73.5	73.620003	71.5	72.120003	21378600
ORCL	2021-03-11	67.650002	68.099998	65.43	67.410004	38095400
ORCL	2021-03-12	66.959999	67.870003	66.449997	67.160004	11606300
ORCL	2021-03-15	66.949997	67.779999	66.900002	67.730003	8919600
ORCL	2021-03-16	68.0	68.07	66.68	66.849998	14512500
ORCL	2021-03-17	66.800003	66.849998	66.160004	66.220001	11892400
ORCL	2021-03-18	66.470001	67.010002	66.089996	66.739998	13750300
ORCL	2021-03-19	66.790001	66.830002	65.959999	66.260002	30963600
ORCL	2021-03-22	66.220001	66.519997	65.860001	66.32	10263700
ORCL	2021-03-23	66.330002	67.940002	66.330002	67.269997	12390100
ORCL	2021-03-24	67.110001	67.410004	66.739998	66.830002	11391100
ORCL	2021-03-25	66.959999	68.730003	66.760002	68.629997	14844700
ORCL	2021-03-26	68.57	70.370003	68.279999	70.25	12617000
ORCL	2021-03-29	70.209999	72.330002	70.169998	71.129997	15183700
ORCL	2021-03-30	70.830002	71.050003	69.949997	70.550003	12000200
ORCL	2021-03-31	70.699997	71.099998	69.910004	70.169998	9971700
ORCL	2021-04-01	70.459999	71.830002	70.330002	71.809998	13228700
ORCL	2021-04-05	72.190002	74.900002	72.059998	74.160004	25010200
ORCL	2021-04-06	73.620003	74.650002	73.160004	74.279999	14699800
ORCL	2021-04-07	73.599998	74.18	73.449997	74.07	12356800
ORCL	2021-04-08	74.269997	75.529999	74.150002	75.279999	13507700
ORCL	2021-04-09	75.349998	75.690002	74.900002	75.580002	13285700
ORCL	2021-04-12	75.25	76.190002	75.199997	76.120003	10634900
ORCL	2021-04-13	76.160004	77.010002	75.900002	76.669998	13142400
ORCL	2021-04-14	77.040001	77.360001	76.510002	76.82	12730700
ORCL	2021-04-15	77.0	78.550003	76.830002	78.290001	13604200
ORCL	2021-04-16	78.309998	79.339996	77.860001	78.949997	13334100
ORCL	2021-04-19	78.809998	80.209999	78.339996	78.75	19967200
ORCL	2021-04-20	78.699997	79.419998	78.650002	79.239998	12562300
ORCL	2021-04-21	78.790001	79.339996	76.529999	76.660004	18672800
ORCL	2021-04-22	76.110001	76.480003	74.75	74.870003	16769300
ORCL	2021-04-23	74.290001	75.0	73.849998	74.970001	10664700
ORCL	2021-04-26	74.970001	75.040001	74.199997	74.5	9402200
ORCL	2021-04-27	74.389999	75.43	74.220001	75.220001	9300200
ORCL	2021-04-28	75.160004	75.269997	74.660004	74.769997	6107800
ORCL	2021-04-29	75.379997	75.900002	74.639999	75.870003	7940400
ORCL	2021-04-30	75.559998	75.919998	75.190002	75.790001	7825300
ORCL	2021-05-03	76.279999	77.480003	76.080002	77.330002	15319600
ORCL	2021-05-04	77.07	78.699997	76.93	78.529999	15316500
ORCL	2021-05-05	78.970001	79.830002	78.419998	79.190002	12271900
ORCL	2021-05-06	79.18	79.959999	78.559998	79.739998	14089700
ORCL	2021-05-07	79.809998	80.540001	78.580002	80.400002	14073400
ORCL	2021-05-10	78.769997	80.720001	78.599998	80.150002	17356700
ORCL	2021-05-11	79.75	79.900002	77.25	77.690002	12980400
ORCL	2021-05-12	77.57	78.190002	76.529999	76.75	12302600
ORCL	2021-05-13	77.529999	78.440002	76.879997	78.139999	11399300
ORCL	2021-05-14	78.120003	79.050003	78.120003	78.889999	9033400
ORCL	2021-05-17	78.879997	79.529999	78.849998	79.080002	6637900
ORCL	2021-05-18	78.989998	79.470001	78.389999	78.690002	6643100
ORCL	2021-05-19	77.809998	78.769997	77.550003	78.739998	8165000
ORCL	2021-05-20	78.949997	79.32	78.68	78.720001	8802700
ORCL	2021-05-21	79.190002	79.849998	78.980003	79.029999	8629000
ORCL	2021-05-24	79.489998	79.879997	79.139999	79.379997	7044700
ORCL	2021-05-25	79.610001	79.68	78.650002	78.830002	7160600
ORCL	2021-05-26	78.589996	79.370003	78.550003	79.260002	12851100
ORCL	2021-05-27	79.5	80.050003	78.839996	78.980003	12867800
ORCL	2021-05-28	78.949997	79.360001	78.669998	78.739998	6929700
ORCL	2021-06-01	79.580002	79.830002	78.480003	79.57	10485300
ORCL	2021-06-02	79.699997	80.93	79.510002	80.269997	12249300
ORCL	2021-06-03	79.800003	81.459999	79.650002	81.089996	12038700
ORCL	2021-06-04	81.419998	83.959999	81.370003	82.889999	14502900
ORCL	2021-06-07	82.940002	84.25	82.849998	83.940002	10445600
ORCL	2021-06-08	84.029999	85.029999	84.0	84.610001	10726800
ORCL	2021-06-09	84.599998	84.830002	84.029999	84.519997	9720300
ORCL	2021-06-10	84.160004	84.459999	81.709999	82.300003	16680800
ORCL	2021-06-11	81.980003	83.239998	81.839996	82.900002	11066500
ORCL	2021-06-14	83.0	83.099998	82.129997	82.620003	10173200
ORCL	2021-06-15	82.0	82.510002	81.349998	81.639999	17298000
ORCL	2021-06-16	77.989998	78.550003	75.900002	77.080002	36560600
ORCL	2021-06-17	76.989998	77.739998	76.559998	77.559998	14836100
ORCL	2021-06-18	76.900002	76.910004	75.970001	76.230003	22521200
ORCL	2021-06-21	76.610001	78.099998	76.550003	77.989998	8924300
ORCL	2021-06-22	78.059998	79.190002	77.660004	78.68	9845800
ORCL	2021-06-23	78.760002	78.870003	78.059998	78.099998	7295900
ORCL	2021-06-24	78.650002	78.959999	77.610001	77.739998	9624000
ORCL	2021-06-25	78.029999	78.610001	77.559998	78.459999	12845000
ORCL	2021-06-28	78.489998	78.970001	78.330002	78.5	5605400
ORCL	2021-06-29	78.540001	78.589996	77.82	78.099998	5392900
ORCL	2021-06-30	77.589996	78.209999	77.580002	77.839996	7899800
ORCL	2021-07-01	77.980003	79.620003	77.910004	79.540001	13108000
ORCL	2021-07-02	79.449997	82.260002	79.349998	81.82	15258100
ORCL	2021-07-06	81.599998	83.629997	81.360001	83.080002	14200400
ORCL	2021-07-07	83.169998	87.169998	82.959999	86.089996	20976600
ORCL	2021-07-08	85.019997	86.889999	84.660004	85.589996	16383300
ORCL	2021-07-09	85.879997	88.400002	85.779999	87.760002	15685300
ORCL	2021-07-12	87.529999	88.849998	86.970001	87.080002	16076800
ORCL	2021-07-13	86.699997	87.93	86.529999	87.07	12789300
ORCL	2021-07-14	87.080002	88.669998	86.660004	88.279999	13330500
ORCL	2021-07-15	88.099998	88.769997	85.510002	86.239998	18306300
ORCL	2021-07-16	86.75	88.480003	86.519997	87.489998	14617500
ORCL	2021-07-19	86.910004	87.870003	86.190002	86.980003	15619900
ORCL	2021-07-20	87.099998	89.050003	87.019997	88.660004	12813900
ORCL	2021-07-21	88.889999	90.25	88.459999	89.690002	13108100
ORCL	2021-07-22	90.0	91.139999	89.68	90.690002	13638900
ORCL	2021-07-23	90.989998	91.199997	87.120003	87.690002	12680900
ORCL	2021-07-26	87.440002	88.099998	86.669998	87.860001	10454100
ORCL	2021-07-27	87.760002	88.599998	87.120003	87.800003	8465200
ORCL	2021-07-28	87.900002	87.949997	87.120003	87.18	6396800
ORCL	2021-07-29	87.68	88.260002	87.330002	87.629997	6201400
ORCL	2021-07-30	87.410004	88.150002	86.870003	87.139999	7962800
ORCL	2021-08-02	87.730003	87.93	87.089996	87.599998	5579100
ORCL	2021-08-03	87.879997	90.169998	87.809998	89.739998	9889800
ORCL	2021-08-04	89.790001	90.089996	89.279999	90.050003	7509900
ORCL	2021-08-05	90.18	90.519997	88.760002	89.43	8231300
ORCL	2021-08-06	89.239998	89.879997	88.82	89.519997	6513900
ORCL	2021-08-09	89.459999	90.470001	89.099998	89.900002	5798700
ORCL	2021-08-10	89.099998	90.120003	88.93	89.639999	5473300
ORCL	2021-08-11	89.900002	90.419998	89.510002	89.629997	8009800
ORCL	2021-08-12	89.110001	89.980003	88.669998	89.809998	5687200
ORCL	2021-08-13	90.620003	91.339996	89.949997	90.379997	6640400
ORCL	2021-08-16	89.860001	90.839996	89.540001	90.82	7122800
ORCL	2021-08-17	90.989998	91.779999	90.370003	90.949997	6738500
ORCL	2021-08-18	90.489998	91.050003	88.860001	88.940002	7666300
ORCL	2021-08-19	88.290001	89.389999	88.230003	88.709999	8099400
ORCL	2021-08-20	88.800003	89.400002	88.300003	88.940002	8716400
ORCL	2021-08-23	89.489998	89.57	88.709999	89.120003	7147300
ORCL	2021-08-24	89.209999	89.650002	88.470001	88.550003	6320100
ORCL	2021-08-25	88.550003	88.900002	88.050003	88.620003	5748500
ORCL	2021-08-26	88.809998	89.18	88.459999	88.720001	9093200
ORCL	2021-08-27	88.790001	89.519997	88.610001	89.349998	5426800
ORCL	2021-08-30	89.459999	89.980003	89.300003	89.449997	5357000
ORCL	2021-08-31	89.449997	89.5	88.489998	89.129997	8113300
ORCL	2021-09-01	89.260002	90.169998	88.870003	89.949997	8208000
ORCL	2021-09-02	90.169998	90.5	89.410004	89.800003	7717400
ORCL	2021-09-03	89.339996	90.480003	89.300003	90.0	8456900
ORCL	2021-09-07	90.040001	90.669998	88.540001	88.720001	11046000
ORCL	2021-09-08	88.139999	89.599998	87.970001	89.470001	8851200
ORCL	2021-09-09	89.599998	90.830002	89.410004	89.540001	11034700
ORCL	2021-09-10	89.650002	90.550003	89.510002	89.68	10547400
ORCL	2021-09-13	90.120003	90.510002	88.230003	88.889999	18883400
ORCL	2021-09-14	86.190002	86.949997	84.730003	86.389999	22714200
ORCL	2021-09-15	86.550003	88.360001	86.169998	87.730003	14951100
ORCL	2021-09-16	87.669998	87.970001	86.190002	87.25	12410500
ORCL	2021-09-17	86.209999	87.57	85.949997	86.389999	58069000
ORCL	2021-09-20	85.029999	87.410004	84.93	86.169998	13897700
ORCL	2021-09-21	86.739998	87.660004	86.120003	86.919998	11124400
ORCL	2021-09-22	87.620003	89.0	87.239998	88.440002	9908000
ORCL	2021-09-23	88.940002	90.059998	88.660004	89.419998	9720200
ORCL	2021-09-24	89.269997	90.059998	88.940002	89.940002	7617800
ORCL	2021-09-27	89.779999	91.309998	89.150002	91.040001	11533000
ORCL	2021-09-28	90.639999	92.269997	90.050003	90.489998	15041800
ORCL	2021-09-29	91.150002	92.080002	91.0	91.25	12007300
ORCL	2021-09-30	91.25	91.580002	87.120003	87.129997	15649900
ORCL	2021-10-01	87.760002	90.269997	87.599998	89.739998	13320900
ORCL	2021-10-04	89.480003	90.43	88.959999	89.260002	10853900
ORCL	2021-10-05	89.349998	91.970001	89.169998	91.489998	9788600
ORCL	2021-10-06	90.419998	91.5	89.650002	91.339996	10268300
ORCL	2021-10-07	91.709999	92.879997	91.650002	92.309998	9124400
ORCL	2021-10-08	92.379997	95.019997	92.110001	94.389999	13202300
ORCL	2021-10-11	94.290001	96.800003	94.199997	95.290001	12959300
ORCL	2021-10-12	95.830002	96.519997	95.260002	95.57	9964100
ORCL	2021-10-13	96.099998	96.989998	95.949997	96.400002	9453900
ORCL	2021-10-14	96.800003	97.349998	94.370003	95.279999	7911200
ORCL	2021-10-15	95.089996	96.040001	94.730003	95.330002	7422800
ORCL	2021-10-18	95.5	96.650002	95.099998	96.510002	7344100
ORCL	2021-10-19	97.0	97.279999	96.32	97.059998	5616500
ORCL	2021-10-20	97.269997	97.970001	96.25	96.639999	6574100
ORCL	2021-10-21	96.57	96.830002	95.709999	96.300003	6224400
ORCL	2021-10-22	96.290001	98.269997	96.220001	98.25	6819600
ORCL	2021-10-25	98.440002	98.949997	97.550003	97.889999	5083100
ORCL	2021-10-26	98.300003	98.559998	96.940002	96.980003	7089700
ORCL	2021-10-27	96.809998	97.300003	96.0	96.029999	5941200
ORCL	2021-10-28	96.650002	97.699997	95.93	96.230003	5177200
ORCL	2021-10-29	95.790001	96.970001	95.459999	95.940002	7578600
ORCL	2021-11-01	96.0	96.029999	93.910004	94.379997	7327600
ORCL	2021-11-02	93.730003	95.919998	93.5	95.870003	6229600
ORCL	2021-11-03	96.5	96.870003	94.75	96.150002	5746400
ORCL	2021-11-04	96.230003	96.610001	95.32	95.629997	5857500
ORCL	2021-11-05	96.199997	96.550003	94.099998	94.949997	6160200
ORCL	2021-11-08	95.25	95.25	94.309998	95.139999	5056400
ORCL	2021-11-09	95.110001	95.610001	94.059998	94.589996	6102600
ORCL	2021-11-10	94.099998	94.849998	93.360001	93.830002	5828800
ORCL	2021-11-11	94.110001	94.760002	93.800003	94.040001	3620600
ORCL	2021-11-12	94.290001	94.470001	93.43	93.540001	6435300
ORCL	2021-11-15	93.82	94.25	92.919998	94.019997	5700900
ORCL	2021-11-16	94.139999	96.370003	94.019997	95.610001	7392900
ORCL	2021-11-17	95.760002	96.139999	94.82	95.330002	6257600
ORCL	2021-11-18	95.150002	95.330002	93.5	94.660004	5725300
ORCL	2021-11-19	94.809998	96.959999	93.940002	93.970001	8936600
ORCL	2021-11-22	93.730003	95.669998	93.410004	94.610001	6488200
ORCL	2021-11-23	94.160004	94.290001	92.260002	92.940002	8905500
ORCL	2021-11-24	92.230003	93.699997	92.150002	93.580002	10908500
ORCL	2021-11-26	92.889999	94.080002	92.07	92.330002	4519300
ORCL	2021-11-29	93.169998	94.129997	92.870003	92.940002	9552500
ORCL	2021-11-30	93.019997	93.519997	90.610001	90.739998	23271200
ORCL	2021-12-01	91.690002	92.389999	89.660004	89.75	12084900
ORCL	2021-12-02	89.400002	91.040001	89.0	89.989998	7089800
ORCL	2021-12-03	90.349998	90.790001	87.720001	88.239998	10808600
ORCL	2021-12-06	88.339996	89.169998	87.849998	88.940002	8398500
ORCL	2021-12-07	89.980003	90.730003	89.209999	90.050003	6803700
ORCL	2021-12-08	90.050003	90.169998	87.910004	88.940002	7695800
ORCL	2021-12-09	89.120003	89.989998	88.239998	88.769997	8615800
ORCL	2021-12-10	104.290001	106.339996	100.099998	102.629997	45824600
ORCL	2021-12-13	102.440002	104.360001	100.519997	100.889999	16317600
ORCL	2021-12-14	100.0	101.459999	99.389999	99.889999	9511600
ORCL	2021-12-15	100.580002	103.760002	100.239998	103.650002	14452200
ORCL	2021-12-16	103.949997	104.0	102.279999	103.220001	9053200
ORCL	2021-12-17	97.690002	99.949997	95.809998	96.620003	28872300
ORCL	2021-12-20	96.419998	96.419998	91.519997	91.639999	17205400
ORCL	2021-12-21	91.809998	91.839996	89.709999	91.510002	15823000
ORCL	2021-12-22	91.269997	91.860001	89.510002	89.860001	10539000
ORCL	2021-12-23	90.029999	90.360001	89.059998	89.720001	9655400
ORCL	2021-12-27	89.699997	90.330002	89.019997	89.540001	7666200
ORCL	2021-12-28	89.699997	89.800003	88.519997	88.650002	5610500
ORCL	2021-12-29	88.5	89.190002	87.720001	88.209999	5628500
ORCL	2021-12-30	88.650002	88.910004	87.769997	88.010002	7382400
ORCL	2021-12-31	88.050003	88.099998	87.18	87.209999	5908200
ORCL	2022-01-03	87.330002	87.940002	85.760002	87.900002	10644400
ORCL	2022-01-04	87.900002	89.580002	87.730003	88.839996	11959000
ORCL	2022-01-05	88.489998	88.599998	86.220001	86.459999	11236700
ORCL	2022-01-06	86.0	87.419998	85.550003	86.339996	7918400
ORCL	2022-01-07	86.449997	88.0	86.279999	87.510002	9836800
ORCL	2022-01-10	87.379997	89.379997	86.949997	89.279999	11025500
ORCL	2022-01-11	88.639999	89.0	87.410004	88.480003	7249800
ORCL	2022-01-12	88.889999	89.519997	87.669998	88.309998	5840300
ORCL	2022-01-13	88.730003	88.919998	87.550003	87.790001	6044300
ORCL	2022-01-14	87.480003	88.099998	86.660004	87.690002	6054800
ORCL	2022-01-18	86.870003	86.970001	85.339996	85.550003	6824700
ORCL	2022-01-19	85.769997	86.690002	83.230003	83.379997	10501800
ORCL	2022-01-20	83.919998	85.0	82.519997	82.720001	10836900
ORCL	2022-01-21	83.360001	83.389999	82.029999	82.220001	11609000
ORCL	2022-01-24	81.220001	82.419998	79.589996	82.419998	16770400
ORCL	2022-01-25	81.330002	82.099998	80.199997	81.07	13469900
ORCL	2022-01-26	81.910004	82.029999	79.279999	79.589996	13971300
ORCL	2022-01-27	80.110001	81.150002	79.199997	79.779999	10331900
ORCL	2022-01-28	79.989998	80.5	78.57	80.480003	7854700
ORCL	2022-01-31	80.489998	81.639999	80.120003	81.160004	10594200
ORCL	2022-02-01	81.400002	81.400002	79.650002	81.040001	8016900
ORCL	2022-02-02	81.160004	82.879997	80.839996	82.5	9287600
ORCL	2022-02-03	81.629997	82.760002	81.629997	81.940002	8207200
ORCL	2022-02-04	82.029999	82.910004	81.470001	82.110001	5570200
ORCL	2022-02-07	82.139999	82.25	80.660004	80.739998	6292200
ORCL	2022-02-08	80.290001	80.860001	79.800003	80.790001	6585300
ORCL	2022-02-09	81.75	83.650002	81.650002	83.449997	8755900
ORCL	2022-02-10	82.75	83.779999	81.620003	81.849998	6336300
ORCL	2022-02-11	81.839996	82.43	79.529999	79.75	7670500
ORCL	2022-02-14	79.580002	79.730003	78.440002	78.949997	5389800
ORCL	2022-02-15	79.389999	79.93	79.209999	79.769997	5712800
ORCL	2022-02-16	79.470001	79.779999	78.220001	79.190002	6227000
ORCL	2022-02-17	78.760002	78.980003	75.330002	75.529999	9247100
ORCL	2022-02-18	75.5	75.730003	74.279999	74.57	7790100
ORCL	2022-02-22	73.82	74.910004	73.620003	74.120003	8039000
ORCL	2022-02-23	74.07	74.379997	72.349998	72.470001	6807100
ORCL	2022-02-24	70.940002	74.940002	70.230003	74.809998	11240500
ORCL	2022-02-25	74.650002	76.830002	74.32	76.349998	8291800
ORCL	2022-02-28	75.57	76.699997	75.019997	75.970001	9234400
ORCL	2022-03-01	75.980003	76.5	75.620003	76.010002	8752100
ORCL	2022-03-02	76.449997	78.860001	76.25	78.279999	8527200
ORCL	2022-03-03	78.959999	79.040001	77.43	78.25	8203000
ORCL	2022-03-04	77.669998	77.910004	75.779999	76.489998	8841300
ORCL	2022-03-07	76.290001	76.389999	73.440002	74.32	11110100
ORCL	2022-03-08	73.839996	75.230003	73.110001	73.330002	9134100
ORCL	2022-03-09	74.919998	76.949997	74.690002	76.099998	8959500
ORCL	2022-03-10	75.099998	76.849998	75.029999	76.650002	13812600
ORCL	2022-03-11	76.699997	79.900002	74.0	77.82	22795800
ORCL	2022-03-14	77.919998	78.599998	75.440002	77.07	13306200
ORCL	2022-03-15	78.050003	81.540001	77.07	80.599998	16847200
ORCL	2022-03-16	81.0	81.230003	77.75	79.959999	14071300
ORCL	2022-03-17	79.779999	81.290001	79.260002	80.599998	10462400
ORCL	2022-03-18	79.629997	81.989998	78.839996	81.68	24176000
ORCL	2022-03-21	81.279999	81.980003	80.269997	80.959999	8131300
ORCL	2022-03-22	81.459999	82.230003	80.830002	81.800003	9292300
ORCL	2022-03-23	81.25	81.410004	80.220001	80.389999	7451100
ORCL	2022-03-24	80.650002	82.82	80.489998	82.239998	7025700
ORCL	2022-03-25	82.040001	82.839996	81.230003	81.730003	5682300
ORCL	2022-03-28	81.739998	83.709999	81.739998	83.599998	6626700
ORCL	2022-03-29	84.489998	84.510002	83.110001	84.290001	5762000
ORCL	2022-03-30	83.959999	84.360001	83.120003	83.360001	5533100
ORCL	2022-03-31	83.110001	83.910004	82.589996	82.730003	9433300
ORCL	2022-04-01	83.040001	83.360001	81.470001	82.010002	6147500
ORCL	2022-04-04	82.25	84.300003	82.0	84.07	7882400
ORCL	2022-04-05	83.400002	84.519997	82.669998	82.940002	5143400
ORCL	2022-04-06	81.919998	82.470001	81.370003	82.120003	5492400
ORCL	2022-04-07	81.25	82.010002	80.779999	81.540001	7112200
ORCL	2022-04-08	81.709999	81.830002	80.260002	80.940002	6182500
ORCL	2022-04-11	80.629997	81.129997	79.699997	79.760002	5738400
ORCL	2022-04-12	79.949997	80.989998	79.019997	79.330002	6174700
ORCL	2022-04-13	79.260002	79.959999	78.629997	79.75	4728600
ORCL	2022-04-14	79.830002	80.360001	79.32	79.449997	5590400
ORCL	2022-04-18	79.150002	79.980003	77.910004	78.220001	4955900
ORCL	2022-04-19	78.25	79.779999	78.239998	79.559998	5412400
ORCL	2022-04-20	79.790001	81.860001	79.790001	80.290001	9472600
ORCL	2022-04-21	81.489998	81.599998	79.330002	79.480003	5616100
ORCL	2022-04-22	79.269997	79.699997	76.160004	76.209999	9357100
ORCL	2022-04-25	76.199997	77.059998	74.699997	76.980003	7305900
ORCL	2022-04-26	76.349998	76.650002	74.480003	74.510002	7555200
ORCL	2022-04-27	74.580002	76.019997	74.419998	74.760002	7279200
ORCL	2022-04-28	75.519997	76.629997	74.599998	76.139999	6177900
ORCL	2022-04-29	75.339996	75.870003	73.150002	73.400002	7946900
ORCL	2022-05-02	73.93	74.599998	72.529999	74.0	7379900
ORCL	2022-05-03	73.849998	74.209999	72.809998	73.290001	5211500
ORCL	2022-05-04	73.379997	75.349998	72.790001	75.209999	6759900
ORCL	2022-05-05	74.0	74.720001	71.989998	72.800003	7197200
ORCL	2022-05-06	72.129997	72.940002	71.629997	72.489998	6222500
ORCL	2022-05-09	71.639999	72.589996	71.169998	71.540001	7019700
ORCL	2022-05-10	72.5	73.620003	71.269997	72.529999	8129000
ORCL	2022-05-11	72.309998	73.459999	70.870003	71.029999	6932100
ORCL	2022-05-12	70.879997	70.93	68.970001	70.730003	11698900
ORCL	2022-05-13	70.959999	71.980003	70.529999	71.169998	6700100
ORCL	2022-05-16	70.690002	70.910004	69.389999	69.709999	6942100
ORCL	2022-05-17	71.050003	71.900002	70.699997	71.879997	5952500
ORCL	2022-05-18	70.800003	70.940002	67.809998	68.300003	7977300
ORCL	2022-05-19	67.480003	67.900002	66.720001	67.040001	9451600
ORCL	2022-05-20	67.879997	68.690002	66.849998	68.629997	7531100
ORCL	2022-05-23	69.309998	70.470001	68.669998	70.040001	7370200
ORCL	2022-05-24	69.669998	70.529999	68.309998	69.029999	6644100
ORCL	2022-05-25	68.879997	70.220001	68.769997	69.830002	7103300
ORCL	2022-05-26	70.129997	72.120003	69.910004	71.660004	6758900
ORCL	2022-05-27	72.360001	72.849998	71.550003	72.779999	6566700
ORCL	2022-05-31	72.230003	72.980003	71.519997	71.919998	16890300
ORCL	2022-06-01	73.019997	73.269997	71.150002	71.599998	5804700
ORCL	2022-06-02	71.480003	73.190002	71.010002	73.139999	6200400
ORCL	2022-06-03	72.559998	72.959999	71.230003	71.790001	8169500
ORCL	2022-06-06	72.629997	74.839996	72.629997	72.970001	5274700
ORCL	2022-06-07	71.589996	73.129997	71.589996	72.690002	5675700
ORCL	2022-06-08	72.010002	72.150002	70.940002	71.379997	5253500
ORCL	2022-06-09	70.769997	71.160004	69.199997	69.220001	6824900
ORCL	2022-06-10	67.980003	68.220001	66.959999	67.139999	10256100
ORCL	2022-06-13	65.779999	66.099998	63.759998	64.050003	16547200
ORCL	2022-06-14	72.0	72.43	69.019997	70.720001	29661300
ORCL	2022-06-15	70.449997	71.419998	68.669998	69.699997	11765500
ORCL	2022-06-16	68.5	68.959999	67.580002	68.709999	10686000
ORCL	2022-06-17	68.75	69.370003	67.389999	67.720001	16445600
ORCL	2022-06-21	68.610001	69.529999	67.389999	67.68	10047700
ORCL	2022-06-22	66.93	67.57	66.379997	66.529999	8219900
ORCL	2022-06-23	66.449997	67.870003	66.309998	67.629997	8775800
ORCL	2022-06-24	68.330002	70.779999	67.970001	70.699997	20132600
ORCL	2022-06-27	69.370003	70.849998	68.940002	70.410004	8840600
ORCL	2022-06-28	70.57	71.07	68.529999	68.580002	7252100
ORCL	2022-06-29	69.029999	70.089996	68.779999	69.209999	8077900
ORCL	2022-06-30	68.209999	70.25	68.209999	69.870003	9888600
ORCL	2022-07-01	69.849998	70.980003	69.809998	70.870003	7805600
ORCL	2022-07-05	70.379997	72.0	70.18	71.989998	9040400
ORCL	2022-07-06	72.32	72.739998	71.309998	71.660004	6043700
ORCL	2022-07-07	71.830002	71.980003	71.18	71.830002	7814500
ORCL	2022-07-08	71.690002	72.239998	71.330002	71.870003	4927300
ORCL	2022-07-11	71.0	71.970001	70.900002	71.57	4543300
ORCL	2022-07-12	71.599998	71.940002	70.07	70.410004	7140800
ORCL	2022-07-13	69.050003	70.529999	68.68	70.029999	6454800
ORCL	2022-07-14	69.160004	69.580002	68.230003	69.449997	4915500
ORCL	2022-07-15	70.260002	70.870003	70.0	70.739998	5134100
ORCL	2022-07-18	71.25	71.709999	70.150002	70.209999	4642300
ORCL	2022-07-19	70.639999	72.300003	70.260002	72.239998	7160300
ORCL	2022-07-20	72.550003	73.099998	72.160004	72.589996	5655700
ORCL	2022-07-21	72.150002	74.629997	72.129997	74.540001	7005100
ORCL	2022-07-22	74.82	75.290001	74.260002	74.900002	6659800
ORCL	2022-07-25	75.099998	75.43	74.339996	74.860001	5721600
ORCL	2022-07-26	74.800003	75.300003	73.709999	74.029999	7284400
ORCL	2022-07-27	74.379997	76.120003	74.32	75.870003	6677200
ORCL	2022-07-28	75.639999	77.279999	75.309998	77.040001	5688100
ORCL	2022-07-29	77.010002	78.160004	77.0	77.839996	5926600
ORCL	2022-08-01	77.18	77.809998	76.699997	77.440002	5227500
ORCL	2022-08-02	76.989998	77.260002	76.059998	76.349998	6403400
ORCL	2022-08-03	76.720001	77.760002	76.300003	77.370003	6127800
ORCL	2022-08-04	77.449997	77.849998	77.110001	77.400002	3656200
ORCL	2022-08-05	76.269997	77.400002	76.0	77.349998	4858100
ORCL	2022-08-08	76.919998	77.43	76.269997	76.470001	4733500
ORCL	2022-08-09	76.209999	76.910004	75.839996	76.769997	4243700
ORCL	2022-08-10	77.589996	77.980003	77.199997	77.540001	5258500
ORCL	2022-08-11	77.949997	78.0	77.080002	77.160004	5554600
ORCL	2022-08-12	78.0	79.419998	77.660004	79.150002	6692300
ORCL	2022-08-15	78.839996	79.419998	78.5	79.110001	3733500
ORCL	2022-08-16	78.900002	79.660004	78.849998	79.519997	6185100
ORCL	2022-08-17	79.0	79.769997	78.949997	79.25	5185100
ORCL	2022-08-18	79.279999	79.879997	79.010002	79.32	4120500
ORCL	2022-08-19	79.029999	79.129997	78.440002	78.660004	4679000
ORCL	2022-08-22	77.93	77.93	76.169998	76.459999	5757700
ORCL	2022-08-23	76.25	77.010002	76.25	76.410004	4432300
ORCL	2022-08-24	76.470001	76.559998	76.050003	76.169998	3876400
ORCL	2022-08-25	76.339996	76.910004	75.980003	76.889999	3523400
ORCL	2022-08-26	76.980003	77.260002	74.57	74.650002	4904100
ORCL	2022-08-29	74.110001	74.860001	74.07	74.190002	4295500
ORCL	2022-08-30	74.419998	74.669998	73.459999	74.139999	5099100
ORCL	2022-08-31	74.459999	75.150002	74.040001	74.150002	8612900
ORCL	2022-09-01	74.120003	75.370003	73.529999	75.300003	8139800
ORCL	2022-09-02	75.739998	76.769997	74.480003	74.68	11027700
ORCL	2022-09-06	74.699997	75.190002	73.550003	73.830002	7090100
ORCL	2022-09-07	73.68	74.669998	73.419998	74.489998	5792600
ORCL	2022-09-08	74.029999	74.800003	73.610001	74.650002	6897100
ORCL	2022-09-09	74.650002	76.010002	74.440002	75.910004	7762400
ORCL	2022-09-12	76.629997	77.379997	76.269997	77.080002	15628900
ORCL	2022-09-13	76.059998	79.410004	75.779999	76.040001	29476500
ORCL	2022-09-14	75.790001	75.870003	71.769997	72.120003	21601400
ORCL	2022-09-15	71.5	72.089996	69.75	70.239998	12478100
ORCL	2022-09-16	69.580002	69.800003	68.25	68.830002	23412000
ORCL	2022-09-19	68.199997	69.129997	67.910004	69.07	8364000
ORCL	2022-09-20	68.269997	68.459999	67.449997	68.110001	8624300
ORCL	2022-09-21	68.709999	68.879997	66.739998	66.75	6768200
ORCL	2022-09-22	66.849998	66.940002	65.839996	66.029999	7190700
ORCL	2022-09-23	65.349998	65.440002	63.869999	64.550003	9282500
ORCL	2022-09-26	64.330002	64.919998	63.389999	63.450001	6897800
ORCL	2022-09-27	64.160004	64.400002	62.040001	62.419998	9284800
ORCL	2022-09-28	62.619999	63.349998	62.25	63.07	8549900
ORCL	2022-09-29	62.290001	62.599998	60.779999	61.400002	8882100
ORCL	2022-09-30	61.259998	62.139999	61.060001	61.07	9794400
ORCL	2022-10-03	60.990002	63.240002	60.810001	63.080002	9661400
ORCL	2022-10-04	63.799999	65.830002	63.799999	65.690002	9892600
ORCL	2022-10-05	65.339996	67.190002	64.980003	66.639999	9201600
ORCL	2022-10-06	66.330002	66.809998	65.220001	65.300003	6992000
ORCL	2022-10-07	64.489998	64.620003	62.740002	63.290001	7137900
ORCL	2022-10-10	63.610001	63.900002	62.02	62.57	6407200
ORCL	2022-10-11	61.849998	63.099998	61.650002	62.41	7376900
ORCL	2022-10-12	62.619999	64.279999	62.169998	63.779999	9008600
ORCL	2022-10-13	62.48	65.709999	62.27	65.199997	10147100
ORCL	2022-10-14	65.720001	66.610001	64.209999	64.309998	8044500
ORCL	2022-10-17	65.879997	67.57	65.870003	67.019997	11368300
ORCL	2022-10-18	68.0	68.580002	66.330002	67.029999	6688600
ORCL	2022-10-19	66.489998	67.190002	65.779999	66.300003	5506000
ORCL	2022-10-20	67.529999	69.919998	67.190002	69.25	17600500
ORCL	2022-10-21	71.029999	72.790001	70.309998	72.699997	15652600
ORCL	2022-10-24	72.93	73.690002	71.779999	72.919998	11489400
ORCL	2022-10-25	73.449997	74.110001	72.610001	73.139999	9137700
ORCL	2022-10-26	72.610001	75.720001	72.550003	74.82	10693600
ORCL	2022-10-27	74.75	75.879997	74.550003	75.150002	7053000
ORCL	2022-10-28	75.300003	77.68	75.300003	77.360001	8758100
ORCL	2022-10-31	76.5	78.330002	76.400002	78.07	12349000
ORCL	2022-11-01	78.599998	79.230003	76.339996	77.110001	7753000
ORCL	2022-11-02	76.650002	77.43	75.010002	75.120003	7524300
ORCL	2022-11-03	74.720001	75.690002	74.050003	75.029999	6761200
ORCL	2022-11-04	75.940002	76.669998	74.239998	76.0	7219000
ORCL	2022-11-07	76.110001	77.089996	75.489998	76.739998	5394300
ORCL	2022-11-08	76.949997	77.139999	75.019997	75.639999	9104200
ORCL	2022-11-09	75.379997	76.540001	75.0	75.660004	6013700
ORCL	2022-11-10	77.699997	78.470001	76.709999	77.169998	10437300
ORCL	2022-11-11	77.129997	77.889999	76.57	77.739998	7712900
ORCL	2022-11-14	77.480003	79.540001	77.330002	78.529999	7153000
ORCL	2022-11-15	78.93	80.68	78.010002	79.18	7618500
ORCL	2022-11-16	79.120003	80.230003	78.860001	79.889999	6011900
ORCL	2022-11-17	79.169998	79.580002	78.190002	79.199997	5717300
ORCL	2022-11-18	80.0	80.459999	78.849998	79.730003	6107000
ORCL	2022-11-21	79.57	80.099998	78.900002	79.82	5235400
ORCL	2022-11-22	79.889999	82.209999	79.830002	82.120003	8796200
ORCL	2022-11-23	82.120003	82.919998	81.779999	82.559998	6347900
ORCL	2022-11-25	82.849998	83.489998	82.540001	82.720001	2754900
ORCL	2022-11-28	82.110001	82.139999	81.07	81.389999	5112200
ORCL	2022-11-29	81.330002	81.5	80.519997	80.849998	4928200
ORCL	2022-11-30	80.470001	83.18	80.0	83.029999	9610300
ORCL	2022-12-01	83.050003	84.529999	82.349998	84.110001	6127200
ORCL	2022-12-02	83.199997	83.620003	82.580002	83.349998	4798900
ORCL	2022-12-05	82.410004	82.419998	79.410004	79.43	9102900
ORCL	2022-12-06	79.349998	79.82	78.059998	78.910004	7656100
ORCL	2022-12-07	78.669998	79.440002	78.580002	78.779999	5105500
ORCL	2022-12-08	79.129997	80.209999	78.529999	80.07	5918700
ORCL	2022-12-09	79.650002	80.360001	79.540001	79.860001	6850800
ORCL	2022-12-12	80.309998	81.410004	79.940002	81.279999	15807600
ORCL	2022-12-13	84.940002	85.580002	79.699997	80.559998	22812200
ORCL	2022-12-14	80.809998	82.889999	80.57	81.82	11183100
ORCL	2022-12-15	80.790001	81.029999	79.459999	80.07	8196800
ORCL	2022-12-16	79.959999	80.459999	79.480003	79.580002	19200700
ORCL	2022-12-19	79.919998	81.099998	79.68	80.5	7738800
ORCL	2022-12-20	80.5	81.489998	80.349998	80.940002	6390200
ORCL	2022-12-21	81.349998	82.139999	80.940002	81.5	5932400
ORCL	2022-12-22	80.940002	81.169998	79.43	80.489998	8181400
ORCL	2022-12-23	80.510002	80.900002	79.989998	80.849998	4129100
ORCL	2022-12-27	80.879997	81.470001	80.610001	80.980003	4290700
ORCL	2022-12-28	81.089996	81.639999	80.190002	80.330002	3794000
ORCL	2022-12-29	80.970001	81.800003	80.699997	81.400002	3867800
TSLA	2010-06-30	1.719333	2.028	1.553333	1.588667	257806500
TSLA	2010-07-01	1.666667	1.728	1.351333	1.464	123282000
TSLA	2010-07-02	1.533333	1.54	1.247333	1.28	77097000
TSLA	2010-07-06	1.333333	1.333333	1.055333	1.074	103003500
TSLA	2010-07-07	1.093333	1.108667	0.998667	1.053333	103825500
TSLA	2010-07-08	1.076	1.168	1.038	1.164	115671000
TSLA	2010-07-09	1.172	1.193333	1.103333	1.16	60759000
TSLA	2010-07-12	1.196667	1.204667	1.133333	1.136667	33037500
TSLA	2010-07-13	1.159333	1.242667	1.126667	1.209333	40201500
TSLA	2010-07-14	1.196	1.343333	1.184	1.322667	62928000
TSLA	2010-07-15	1.329333	1.433333	1.266667	1.326	56097000
TSLA	2010-07-16	1.38	1.42	1.336667	1.376	39319500
TSLA	2010-07-19	1.424667	1.483333	1.394667	1.460667	37297500
TSLA	2010-07-20	1.456667	1.456667	1.336667	1.353333	27379500
TSLA	2010-07-21	1.377333	1.393333	1.3	1.348	18787500
TSLA	2010-07-22	1.366667	1.416667	1.358	1.4	14367000
TSLA	2010-07-23	1.412667	1.437333	1.404	1.419333	9804000
TSLA	2010-07-26	1.433333	1.433333	1.353333	1.396667	13833000
TSLA	2010-07-27	1.394	1.412	1.350667	1.37	9295500
TSLA	2010-07-28	1.37	1.393333	1.367333	1.381333	7008000
TSLA	2010-07-29	1.384667	1.392	1.333333	1.356667	9240000
TSLA	2010-07-30	1.346667	1.362667	1.303333	1.329333	6403500
TSLA	2010-08-02	1.366667	1.398	1.355333	1.394667	10771500
TSLA	2010-08-03	1.4	1.463333	1.388	1.463333	18457500
TSLA	2010-08-04	1.463333	1.478667	1.39	1.417333	13695000
TSLA	2010-08-05	1.436	1.436667	1.336667	1.363333	11943000
TSLA	2010-08-06	1.34	1.344	1.301333	1.306	11128500
TSLA	2010-08-09	1.326667	1.332	1.296667	1.306667	12190500
TSLA	2010-08-10	1.31	1.31	1.254667	1.268667	19219500
TSLA	2010-08-11	1.246	1.258667	1.19	1.193333	11964000
TSLA	2010-08-12	1.186667	1.193333	1.159333	1.173333	10365000
TSLA	2010-08-13	1.212	1.23	1.177333	1.221333	9510000
TSLA	2010-08-16	1.23	1.253333	1.217333	1.252	7287000
TSLA	2010-08-17	1.264	1.293333	1.252	1.276667	6718500
TSLA	2010-08-18	1.306	1.306	1.24	1.251333	9019500
TSLA	2010-08-19	1.236	1.283333	1.222	1.252667	8686500
TSLA	2010-08-20	1.243333	1.274	1.234	1.273333	4440000
TSLA	2010-08-23	1.272667	1.359333	1.266667	1.342	16321500
TSLA	2010-08-24	1.283333	1.314	1.263333	1.28	10096500
TSLA	2010-08-25	1.277333	1.332	1.237333	1.326667	7549500
TSLA	2010-08-26	1.326	1.351333	1.306667	1.316667	6507000
TSLA	2010-08-27	1.316667	1.324667	1.3	1.313333	5694000
TSLA	2010-08-30	1.313333	1.346	1.307333	1.324667	10992000
TSLA	2010-08-31	1.310667	1.319333	1.288667	1.298667	3016500
TSLA	2010-09-01	1.308	1.379333	1.306667	1.363333	7423500
TSLA	2010-09-02	1.358	1.416	1.354	1.404	7306500
TSLA	2010-09-03	1.391333	1.42	1.377333	1.403333	6519000
TSLA	2010-09-07	1.374	1.4	1.366667	1.369333	3651000
TSLA	2010-09-08	1.377333	1.396667	1.373333	1.393333	4326000
TSLA	2010-09-09	1.4	1.403333	1.379333	1.380667	5643000
TSLA	2010-09-10	1.383333	1.395333	1.317333	1.344667	5799000
TSLA	2010-09-13	1.392667	1.393333	1.366667	1.381333	5412000
TSLA	2010-09-14	1.369333	1.44	1.368667	1.408	9820500
TSLA	2010-09-15	1.398667	1.466667	1.386	1.465333	10269000
TSLA	2010-09-16	1.476667	1.544	1.389333	1.396	40267500
TSLA	2010-09-17	1.401333	1.421333	1.32	1.348667	17977500
TSLA	2010-09-20	1.378	1.423333	1.344	1.404	14212500
TSLA	2010-09-21	1.392667	1.436667	1.378	1.384667	11940000
TSLA	2010-09-22	1.391333	1.396667	1.32	1.324667	14443500
TSLA	2010-09-23	1.326	1.342667	1.3	1.304	10021500
TSLA	2010-09-24	1.33	1.346	1.31	1.34	8683500
TSLA	2010-09-27	1.36	1.387333	1.336667	1.368667	6279000
TSLA	2010-09-28	1.402667	1.432667	1.384	1.426667	18217500
TSLA	2010-09-29	1.412667	1.468667	1.408667	1.465333	29539500
TSLA	2010-09-30	1.466667	1.476667	1.346	1.360667	32937000
TSLA	2010-10-01	1.379333	1.383333	1.354	1.373333	8965500
TSLA	2010-10-04	1.362	1.411333	1.353333	1.399333	9654000
TSLA	2010-10-05	1.41	1.418667	1.400667	1.408	4980000
TSLA	2010-10-06	1.404	1.417333	1.354667	1.364	4701000
TSLA	2010-10-07	1.371333	1.376	1.356	1.362	2115000
TSLA	2010-10-08	1.362	1.386	1.359333	1.362	4017000
TSLA	2010-10-11	1.362667	1.38	1.338	1.349333	2568000
TSLA	2010-10-12	1.346667	1.352	1.335333	1.349333	3660000
TSLA	2010-10-13	1.376	1.39	1.357333	1.369333	4773000
TSLA	2010-10-14	1.4	1.402	1.36	1.383333	4422000
TSLA	2010-10-15	1.392667	1.393333	1.35	1.369333	4270500
TSLA	2010-10-18	1.368	1.376	1.348	1.348667	2442000
TSLA	2010-10-19	1.346667	1.360667	1.333333	1.336667	3678000
TSLA	2010-10-20	1.344	1.379333	1.336	1.376667	4687500
TSLA	2010-10-21	1.374	1.396667	1.363333	1.383333	6256500
TSLA	2010-10-22	1.378667	1.395333	1.37	1.381333	2416500
TSLA	2010-10-25	1.396	1.398667	1.382	1.39	1777500
TSLA	2010-10-26	1.386667	1.458	1.367333	1.424	9913500
TSLA	2010-10-27	1.416667	1.425333	1.376667	1.4	5347500
TSLA	2010-10-28	1.426	1.433333	1.397333	1.412667	3363000
TSLA	2010-10-29	1.409333	1.456667	1.403333	1.456	4209000
TSLA	2010-11-01	1.462667	1.516667	1.420667	1.427333	6837000
TSLA	2010-11-02	1.445333	1.458667	1.403333	1.416667	4837500
TSLA	2010-11-03	1.418667	1.5	1.410667	1.451333	5589000
TSLA	2010-11-04	1.506667	1.688667	1.476667	1.66	28110000
TSLA	2010-11-05	1.658	1.664667	1.581333	1.629333	15165000
TSLA	2010-11-08	1.633333	1.666667	1.602	1.665333	7642500
TSLA	2010-11-09	1.666667	1.712667	1.603333	1.642	14346000
TSLA	2010-11-10	1.632	1.998	1.603333	1.957333	45907500
TSLA	2010-11-11	1.906667	1.94	1.822	1.869333	29179500
TSLA	2010-11-12	1.883333	2.033333	1.871333	1.989333	40936500
TSLA	2010-11-15	2.014667	2.196	2.014667	2.053333	39343500
TSLA	2010-11-16	2.066667	2.093333	1.894667	1.978	20214000
TSLA	2010-11-17	2.013333	2.05	1.907333	1.966	11250000
TSLA	2010-11-18	2.044667	2.049333	1.928	1.992667	14341500
TSLA	2010-11-19	2.010667	2.091333	1.98	2.066	17257500
TSLA	2010-11-22	2.104667	2.23	2.1	2.226667	22945500
TSLA	2010-11-23	2.219333	2.378667	2.146	2.304667	23667000
TSLA	2010-11-24	2.351333	2.398	2.288667	2.364667	21375000
TSLA	2010-11-26	2.373333	2.4	2.316667	2.354667	5259000
TSLA	2010-11-29	2.360667	2.396667	2.222	2.288667	17184000
TSLA	2010-11-30	2.249333	2.355333	2.227333	2.355333	33339000
TSLA	2010-12-01	2.391333	2.428	2.23	2.29	19488000
TSLA	2010-12-02	2.267333	2.286667	2.08	2.156667	30105000
TSLA	2010-12-03	2.134	2.15	2.058	2.099333	17401500
TSLA	2010-12-06	2.09	2.096667	1.970667	2.020667	19116000
TSLA	2010-12-07	2.032667	2.16	2.003333	2.104	19669500
TSLA	2010-12-08	2.165333	2.166	2.101333	2.158	9900000
TSLA	2010-12-09	2.167333	2.181333	2.11	2.136667	6090000
TSLA	2010-12-10	2.136667	2.194667	2.075333	2.101333	6441000
TSLA	2010-12-13	2.109333	2.118	2.026667	2.036667	6156000
TSLA	2010-12-14	2.019333	2.026	1.850667	1.902	26485500
TSLA	2010-12-15	1.911333	1.998	1.902	1.973333	11143500
TSLA	2010-12-16	2.0	2.060667	1.976667	2.054	11851500
TSLA	2010-12-17	2.089333	2.102667	2.047333	2.090667	12195000
TSLA	2010-12-20	2.109333	2.146	2.084	2.113333	7851000
TSLA	2010-12-21	2.12	2.179333	2.114	2.150667	11665500
TSLA	2010-12-22	2.15	2.190667	2.113333	2.175333	12499500
TSLA	2010-12-23	2.084	2.165333	1.994667	2.006	23289000
TSLA	2010-12-27	1.868	1.905333	1.670667	1.703333	139528500
TSLA	2010-12-28	1.723333	1.783333	1.666667	1.760667	60844500
TSLA	2010-12-29	1.802	1.867333	1.766667	1.848667	49788000
TSLA	2010-12-30	1.846667	1.86	1.758667	1.766667	30616500
TSLA	2010-12-31	1.771333	1.816667	1.766667	1.775333	21268500
TSLA	2011-01-03	1.789333	1.8	1.726667	1.774667	19245000
TSLA	2011-01-04	1.777333	1.796667	1.734667	1.778	17811000
TSLA	2011-01-05	1.765333	1.793333	1.746	1.788667	21700500
TSLA	2011-01-06	1.788667	1.866667	1.787333	1.858667	30918000
TSLA	2011-01-07	1.866667	1.905333	1.86	1.882667	33718500
TSLA	2011-01-10	1.878	1.912	1.87	1.896667	20140500
TSLA	2011-01-11	1.906	1.914	1.794667	1.797333	25653000
TSLA	2011-01-12	1.800667	1.826667	1.768	1.797333	14466000
TSLA	2011-01-13	1.797333	1.798	1.744	1.748	10854000
TSLA	2011-01-14	1.743333	1.772	1.707333	1.716667	17880000
TSLA	2011-01-18	1.698667	1.709333	1.65	1.709333	24325500
TSLA	2011-01-19	1.684667	1.698	1.583333	1.602	35572500
TSLA	2011-01-20	1.602	1.63	1.491333	1.508	34198500
TSLA	2011-01-21	1.541333	1.572667	1.514	1.536	18255000
TSLA	2011-01-24	1.568667	1.654	1.548667	1.632667	24676500
TSLA	2011-01-25	1.643333	1.659333	1.601333	1.645333	19072500
TSLA	2011-01-26	1.647333	1.658667	1.606667	1.65	16198500
TSLA	2011-01-27	1.649333	1.672	1.635333	1.661333	13435500
TSLA	2011-01-28	1.658667	1.658667	1.583333	1.600667	15726000
TSLA	2011-01-31	1.603333	1.608	1.566667	1.606667	12454500
TSLA	2011-02-01	1.620667	1.648667	1.569333	1.594	10617000
TSLA	2011-02-02	1.610667	1.612	1.578	1.596	8542500
TSLA	2011-02-03	1.588	1.593333	1.543333	1.575333	7680000
TSLA	2011-02-04	1.562667	1.578	1.548	1.564	8160000
TSLA	2011-02-07	1.550667	1.550667	1.525333	1.538	13426500
TSLA	2011-02-08	1.585333	1.683333	1.533333	1.632667	52573500
TSLA	2011-02-09	1.608667	1.612	1.519333	1.547333	39534000
TSLA	2011-02-10	1.550667	1.576	1.520667	1.548	12541500
TSLA	2011-02-11	1.55	1.583333	1.529333	1.55	9517500
TSLA	2011-02-14	1.576	1.609333	1.536667	1.538667	19246500
TSLA	2011-02-15	1.534	1.544667	1.504	1.522667	14305500
TSLA	2011-02-16	1.54	1.664667	1.538	1.648667	61726500
TSLA	2011-02-17	1.642	1.699333	1.57	1.573333	39276000
TSLA	2011-02-18	1.555333	1.566	1.530667	1.545333	35560500
TSLA	2011-02-22	1.525333	1.533333	1.452	1.458	30969000
TSLA	2011-02-23	1.478667	1.5	1.407333	1.455333	24084000
TSLA	2011-02-24	1.452	1.505333	1.433333	1.502	15829500
TSLA	2011-02-25	1.520667	1.59	1.512667	1.574	20194500
TSLA	2011-02-28	1.582667	1.606667	1.566667	1.592667	15768000
TSLA	2011-03-01	1.603333	1.621333	1.58	1.596	16596000
TSLA	2011-03-02	1.588	1.618667	1.582	1.601333	9949500
TSLA	2011-03-03	1.632	1.652667	1.604	1.624	9603000
TSLA	2011-03-04	1.632	1.666	1.585333	1.663333	23701500
TSLA	2011-03-07	1.662	1.693333	1.646667	1.662667	30504000
TSLA	2011-03-08	1.64	1.664	1.6	1.644	20998500
TSLA	2011-03-09	1.644	1.666	1.618	1.648	13872000
TSLA	2011-03-10	1.629333	1.632667	1.582	1.600667	15255000
TSLA	2011-03-11	1.59	1.616667	1.568667	1.604667	13962000
TSLA	2011-03-14	1.588	1.6	1.546667	1.55	17490000
TSLA	2011-03-15	1.48	1.530667	1.453333	1.53	19782000
TSLA	2011-03-16	1.524	1.55	1.512667	1.521333	17545500
TSLA	2011-03-17	1.549333	1.562	1.509333	1.520667	13839000
TSLA	2011-03-18	1.546	1.546	1.500667	1.530667	10318500
TSLA	2011-03-21	1.536667	1.536667	1.502667	1.515333	6175500
TSLA	2011-03-22	1.515333	1.524	1.466667	1.479333	8743500
TSLA	2011-03-23	1.474	1.484667	1.451333	1.480667	6342000
TSLA	2011-03-24	1.476	1.492	1.465333	1.488667	6933000
TSLA	2011-03-25	1.495333	1.533333	1.493333	1.516667	8520000
TSLA	2011-03-28	1.513333	1.569333	1.503333	1.55	15871500
TSLA	2011-03-29	1.553333	1.6	1.547333	1.594667	11331000
TSLA	2011-03-30	1.607333	1.632667	1.534	1.580667	18349500
TSLA	2011-03-31	1.77	1.914	1.766667	1.85	172767000
TSLA	2011-04-01	1.83	1.878667	1.771333	1.777333	42972000
TSLA	2011-04-04	1.788667	1.8	1.682	1.722	39139500
TSLA	2011-04-05	1.726667	1.8	1.712667	1.78	47713500
TSLA	2011-04-06	1.799333	1.800667	1.72	1.766	19324500
TSLA	2011-04-07	1.79	1.862667	1.763333	1.816	42154500
TSLA	2011-04-08	1.838667	1.84	1.757333	1.766	29196000
TSLA	2011-04-11	1.764667	1.768667	1.668	1.684667	20541000
TSLA	2011-04-12	1.672	1.680667	1.62	1.643333	20361000
TSLA	2011-04-13	1.675333	1.712667	1.654	1.662	18172500
TSLA	2011-04-14	1.658	1.685333	1.613333	1.676	14751000
TSLA	2011-04-15	1.71	1.745333	1.694	1.705333	14152500
TSLA	2011-04-18	1.675333	1.708	1.624	1.668667	15508500
TSLA	2011-04-19	1.684	1.684	1.643333	1.677333	8230500
TSLA	2011-04-20	1.713333	1.739333	1.686667	1.716667	12558000
TSLA	2011-04-21	1.723333	1.798667	1.706	1.782667	20791500
TSLA	2011-04-25	1.78	1.782	1.731333	1.759333	12013500
TSLA	2011-04-26	1.777333	1.816667	1.754	1.795333	21000000
TSLA	2011-04-27	1.795333	1.824	1.775333	1.805333	14953500
TSLA	2011-04-28	1.804667	1.846	1.781333	1.844	24000000
TSLA	2011-04-29	1.846	1.858	1.828	1.84	10890000
TSLA	2011-05-02	1.84	1.853333	1.804	1.83	11769000
TSLA	2011-05-03	1.825333	1.826	1.766667	1.791333	13708500
TSLA	2011-05-04	1.785333	1.8	1.716667	1.779333	15667500
TSLA	2011-05-05	1.813333	1.829333	1.744667	1.762667	18277500
TSLA	2011-05-06	1.793333	1.846667	1.774667	1.808	14725500
TSLA	2011-05-09	1.8	1.866667	1.79	1.860667	13746000
TSLA	2011-05-10	1.882667	1.93	1.860667	1.888667	23029500
TSLA	2011-05-11	1.88	1.886667	1.794667	1.804667	14437500
TSLA	2011-05-12	1.804667	1.849333	1.776667	1.844667	9420000
TSLA	2011-05-13	1.866667	1.879333	1.82	1.836667	9922500
TSLA	2011-05-16	1.866	1.866	1.77	1.773333	11335500
TSLA	2011-05-17	1.8	1.8	1.714667	1.730667	18513000
TSLA	2011-05-18	1.74	1.764667	1.701333	1.756667	10942500
TSLA	2011-05-19	1.802	1.896	1.773333	1.88	39826500
TSLA	2011-05-20	1.884	1.885333	1.823333	1.864667	12637500
TSLA	2011-05-23	1.841333	1.841333	1.774667	1.788	12954000
TSLA	2011-05-24	1.801333	1.833333	1.773333	1.781333	9205500
TSLA	2011-05-25	1.793333	1.934	1.744667	1.932	70396500
TSLA	2011-05-26	1.921333	1.984	1.873333	1.965333	50053500
TSLA	2011-05-27	1.969333	1.978	1.921333	1.97	25306500
TSLA	2011-05-31	1.979333	2.018667	1.97	2.009333	49357500
TSLA	2011-06-01	2.0	2.006667	1.892	1.901333	22948500
TSLA	2011-06-02	1.901333	1.954667	1.900667	1.917333	14794500
TSLA	2011-06-03	1.996667	2.1	1.966667	2.008667	93138000
TSLA	2011-06-06	2.006667	2.008667	1.884	1.913333	34966500
TSLA	2011-06-07	1.929333	1.959333	1.884	1.891333	18331500
TSLA	2011-06-08	1.896	1.906667	1.801333	1.808	25438500
TSLA	2011-06-09	1.828667	1.873333	1.806667	1.841333	24048000
TSLA	2011-06-10	1.834667	1.886667	1.823333	1.857333	23499000
TSLA	2011-06-13	1.871333	1.925333	1.858667	1.895333	25701000
TSLA	2011-06-14	1.902667	1.98	1.901333	1.906667	23601000
TSLA	2011-06-15	1.896	1.896667	1.804667	1.821333	20175000
TSLA	2011-06-16	1.844667	1.866667	1.716	1.766667	27633000
TSLA	2011-06-17	1.791333	1.846667	1.742667	1.766667	25710000
TSLA	2011-06-20	1.752667	1.764	1.7	1.734	23067000
TSLA	2011-06-21	1.749333	1.848667	1.733333	1.835333	22440000
TSLA	2011-06-22	1.824667	1.883333	1.806667	1.814	22134000
TSLA	2011-06-23	1.813333	1.848	1.747333	1.847333	17550000
TSLA	2011-06-24	1.842667	1.864667	1.817333	1.838	54127500
TSLA	2011-06-27	1.848667	1.885333	1.820667	1.830667	27141000
TSLA	2011-06-28	1.852667	1.883333	1.844667	1.874	13338000
TSLA	2011-06-29	1.9	1.939333	1.871333	1.886	21927000
TSLA	2011-06-30	1.9	1.955333	1.893333	1.942	14200500
TSLA	2011-07-01	1.938	1.973333	1.92	1.934667	12823500
TSLA	2011-07-05	1.934667	1.968	1.914	1.942667	14940000
TSLA	2011-07-06	1.942667	1.942667	1.903333	1.930667	13903500
TSLA	2011-07-07	1.942667	2.0	1.934	1.982	19918500
TSLA	2011-07-08	1.992667	1.992667	1.906	1.920667	18609000
TSLA	2011-07-11	1.893333	1.902	1.866667	1.89	14637000
TSLA	2011-07-12	1.891333	1.939333	1.866667	1.878	15681000
TSLA	2011-07-13	1.895333	1.935333	1.86	1.909333	15990000
TSLA	2011-07-14	1.902	1.930667	1.816667	1.840667	17385000
TSLA	2011-07-15	1.852667	1.855333	1.826667	1.838667	10635000
TSLA	2011-07-18	1.822667	1.83	1.775333	1.815333	12778500
TSLA	2011-07-19	1.838667	1.874	1.836	1.859333	15391500
TSLA	2011-07-20	1.866667	2.029333	1.853333	1.912667	45724500
TSLA	2011-07-21	1.927333	1.944	1.873333	1.913333	15172500
TSLA	2011-07-22	1.913333	1.969333	1.903333	1.952667	8752500
TSLA	2011-07-25	1.934	1.95	1.896	1.899333	10099500
TSLA	2011-07-26	1.887333	1.918	1.864667	1.866667	11409000
TSLA	2011-07-27	1.9	1.9	1.834	1.842667	14377500
TSLA	2011-07-28	1.84	1.903333	1.836	1.878	14080500
TSLA	2011-07-29	1.853333	1.893333	1.833333	1.878	14223000
TSLA	2011-08-01	1.911333	1.932	1.880667	1.918	17473500
TSLA	2011-08-02	1.912667	1.946667	1.818	1.822667	23241000
TSLA	2011-08-03	1.833333	1.855333	1.756	1.813333	26917500
TSLA	2011-08-04	1.767333	1.792667	1.644667	1.65	45967500
TSLA	2011-08-05	1.666	1.692	1.522	1.616	29466000
TSLA	2011-08-08	1.54	1.629333	1.54	1.576	39127500
TSLA	2011-08-09	1.61	1.696667	1.58	1.670667	20001000
TSLA	2011-08-10	1.696	1.696	1.575333	1.588	23463000
TSLA	2011-08-11	1.602667	1.716667	1.6	1.686667	12547500
TSLA	2011-08-12	1.706667	1.809333	1.690667	1.754	15136500
TSLA	2011-08-15	1.774667	1.783333	1.728667	1.748667	11079000
TSLA	2011-08-16	1.742	1.769333	1.722	1.74	8065500
TSLA	2011-08-17	1.759333	1.776667	1.700667	1.722	9655500
TSLA	2011-08-18	1.666667	1.676667	1.564667	1.617333	15849000
TSLA	2011-08-19	1.590667	1.614667	1.466667	1.486667	20629500
TSLA	2011-08-22	1.540667	1.586667	1.445333	1.463333	14791500
TSLA	2011-08-23	1.462	1.540667	1.433333	1.530667	13035000
TSLA	2011-08-24	1.54	1.595333	1.522	1.591333	10264500
TSLA	2011-08-25	1.591333	1.591333	1.526667	1.540667	10197000
TSLA	2011-08-26	1.514	1.596667	1.471333	1.582	11427000
TSLA	2011-08-29	1.614667	1.656667	1.601333	1.647333	12051000
TSLA	2011-08-30	1.633333	1.651333	1.606	1.642	5493000
TSLA	2011-08-31	1.653333	1.7	1.618667	1.649333	12357000
TSLA	2011-09-01	1.644	1.658	1.589333	1.6	12721500
TSLA	2011-09-02	1.577333	1.599333	1.512	1.538	11548500
TSLA	2011-09-06	1.5	1.546667	1.486	1.529333	12147000
TSLA	2011-09-07	1.559333	1.6	1.552	1.589333	6888000
TSLA	2011-09-08	1.572	1.602	1.552	1.574	7585500
TSLA	2011-09-09	1.558	1.571333	1.503333	1.531333	10039500
TSLA	2011-09-12	1.5	1.554	1.496667	1.525333	8499000
TSLA	2011-09-13	1.534	1.606667	1.516667	1.605333	10897500
TSLA	2011-09-14	1.616667	1.656	1.586	1.622667	12462000
TSLA	2011-09-15	1.638667	1.662	1.622	1.654667	8439000
TSLA	2011-09-16	1.652	1.722667	1.632667	1.72	21256500
TSLA	2011-09-19	1.663333	1.720667	1.588	1.718	17361000
TSLA	2011-09-20	1.732	1.773333	1.711333	1.734	17706000
TSLA	2011-09-21	1.73	1.796667	1.713333	1.723333	14814000
TSLA	2011-09-22	1.709333	1.740667	1.658667	1.708667	11637000
TSLA	2011-09-23	1.699333	1.774667	1.69	1.758667	17346000
TSLA	2011-09-26	1.768	1.768	1.66	1.701333	14022000
TSLA	2011-09-27	1.733333	1.799333	1.704667	1.746	10117500
TSLA	2011-09-28	1.733333	1.766667	1.634	1.639333	10849500
TSLA	2011-09-29	1.714667	1.721333	1.57	1.608	13944000
TSLA	2011-09-30	1.653333	1.659333	1.566	1.626	20041500
TSLA	2011-10-03	1.663333	1.666667	1.55	1.582	15348000
TSLA	2011-10-04	1.552667	1.621333	1.528667	1.577333	18004500
TSLA	2011-10-05	1.602	1.722667	1.556667	1.691333	18442500
TSLA	2011-10-06	1.691333	1.84	1.668	1.797333	26536500
TSLA	2011-10-07	1.798667	1.84	1.736667	1.799333	19674000
TSLA	2011-10-10	1.820667	1.878667	1.8	1.858667	13852500
TSLA	2011-10-11	1.834	1.851333	1.806	1.840667	8635500
TSLA	2011-10-12	1.816667	1.866667	1.813333	1.853333	16851000
TSLA	2011-10-13	1.842	1.898	1.829333	1.862667	15652500
TSLA	2011-10-14	1.866667	1.903333	1.817333	1.87	21007500
TSLA	2011-10-17	1.857333	1.866667	1.817333	1.828	11317500
TSLA	2011-10-18	1.82	1.895333	1.780667	1.889333	14995500
TSLA	2011-10-19	1.868	1.870667	1.82	1.838	11893500
TSLA	2011-10-20	1.829333	1.831333	1.8	1.822667	14995500
TSLA	2011-10-21	1.826667	1.886667	1.800667	1.868667	17139000
TSLA	2011-10-24	1.858	1.926	1.85	1.903333	14109000
TSLA	2011-10-25	1.882	1.924	1.853333	1.883333	9816000
TSLA	2011-10-26	1.879333	1.891333	1.826667	1.865333	7657500
TSLA	2011-10-27	1.889333	1.93	1.874	1.917333	13041000
TSLA	2011-10-28	1.9	2.0	1.867333	1.991333	18960000
TSLA	2011-10-31	1.966667	1.967333	1.916667	1.958	17010000
TSLA	2011-11-01	1.892667	1.928	1.866667	1.925333	9528000
TSLA	2011-11-02	1.933333	1.950667	1.883333	1.914	13129500
TSLA	2011-11-03	2.0	2.166	1.968667	2.164	37645500
TSLA	2011-11-04	2.097333	2.16	2.034	2.154	45493500
TSLA	2011-11-07	2.109333	2.133333	2.05	2.084667	18994500
TSLA	2011-11-08	2.091333	2.133333	2.048	2.122667	17518500
TSLA	2011-11-09	2.058	2.099333	2.02	2.058667	14305500
TSLA	2011-11-10	2.062667	2.1	2.043333	2.088667	11209500
TSLA	2011-11-11	2.126667	2.3	2.038	2.242667	58024500
TSLA	2011-11-14	2.2	2.236	2.174667	2.214667	19885500
TSLA	2011-11-15	2.194667	2.293333	2.182	2.262	13365000
TSLA	2011-11-16	2.232	2.333333	2.226667	2.329333	27498000
TSLA	2011-11-17	2.3	2.326667	2.212667	2.245333	20239500
TSLA	2011-11-18	2.242667	2.274	2.169333	2.173333	13542000
TSLA	2011-11-21	2.162667	2.162667	2.07	2.117333	15474000
TSLA	2011-11-22	2.117333	2.186	2.07	2.138	10989000
TSLA	2011-11-23	2.117333	2.136667	2.083333	2.096667	6777000
TSLA	2011-11-25	2.103333	2.160667	2.072	2.110667	3594000
TSLA	2011-11-28	2.133333	2.218667	2.120667	2.170667	10218000
TSLA	2011-11-29	2.166	2.204667	2.108667	2.116667	8866500
TSLA	2011-11-30	2.166667	2.195333	2.148	2.182667	11404500
TSLA	2011-12-01	2.171333	2.266	2.132	2.173333	15453000
TSLA	2011-12-02	2.188667	2.246	2.16	2.22	12042000
TSLA	2011-12-05	2.235333	2.333333	2.228667	2.294667	17401500
TSLA	2011-12-06	2.28	2.332	2.268667	2.324667	14277000
TSLA	2011-12-07	2.308667	2.326	2.253333	2.279333	10114500
TSLA	2011-12-08	2.056	2.11	1.974	2.059333	49587000
TSLA	2011-12-09	2.036	2.074667	2.018667	2.069333	18592500
TSLA	2011-12-12	2.029333	2.041333	2.001333	2.027333	11380500
TSLA	2011-12-13	2.038	2.062	1.927333	1.963333	14911500
TSLA	2011-12-14	1.966667	1.978667	1.866667	1.902	17458500
TSLA	2011-12-15	1.911333	1.944667	1.874667	1.908	10504500
TSLA	2011-12-16	1.919333	1.928667	1.865333	1.866667	15445500
TSLA	2011-12-19	1.872667	1.9	1.824667	1.85	14805000
TSLA	2011-12-20	1.87	1.896667	1.848	1.86	12649500
TSLA	2011-12-21	1.860667	1.871333	1.735333	1.838	25582500
TSLA	2011-12-22	1.84	1.87	1.82	1.851333	15141000
TSLA	2011-12-23	1.866667	1.866667	1.834667	1.86	8871000
TSLA	2011-12-27	1.844	1.918	1.842667	1.904667	11662500
TSLA	2011-12-28	1.932667	1.949333	1.869333	1.900667	8628000
TSLA	2011-12-29	1.906	1.956	1.903333	1.915333	7323000
TSLA	2011-12-30	1.899333	1.932	1.883333	1.904	5097000
TSLA	2012-01-03	1.929333	1.966667	1.843333	1.872	13921500
TSLA	2012-01-04	1.880667	1.911333	1.833333	1.847333	9451500
TSLA	2012-01-05	1.850667	1.862	1.79	1.808	15082500
TSLA	2012-01-06	1.813333	1.852667	1.760667	1.794	14794500
TSLA	2012-01-09	1.8	1.832667	1.741333	1.816667	13455000
TSLA	2012-01-10	1.829333	1.850667	1.816667	1.841333	10077000
TSLA	2012-01-11	1.841333	1.892	1.82	1.882	10084500
TSLA	2012-01-12	1.898667	1.908	1.854	1.883333	10939500
TSLA	2012-01-13	1.893333	1.9	1.509333	1.519333	82506000
TSLA	2012-01-17	1.774667	1.822667	1.760667	1.773333	69774000
TSLA	2012-01-18	1.779333	1.792	1.75	1.787333	18903000
TSLA	2012-01-19	1.812667	1.849333	1.774	1.784	18694500
TSLA	2012-01-20	1.793333	1.8	1.76	1.773333	9934500
TSLA	2012-01-23	1.787333	1.814	1.773333	1.784667	8919000
TSLA	2012-01-24	1.775333	1.845333	1.762667	1.828	12870000
TSLA	2012-01-25	1.818	1.867333	1.803333	1.864667	9168000
TSLA	2012-01-26	1.871333	1.972	1.866667	1.929333	19066500
TSLA	2012-01-27	1.9	1.981333	1.9	1.955333	11226000
TSLA	2012-01-30	1.966	1.974	1.902	1.971333	10935000
TSLA	2012-01-31	1.993333	2.0	1.924667	1.938	14346000
TSLA	2012-02-01	1.938	1.98	1.933333	1.972	7848000
TSLA	2012-02-02	1.981333	2.058667	1.974	2.016667	12085500
TSLA	2012-02-03	2.027333	2.088667	2.016667	2.076667	11467500
TSLA	2012-02-06	2.073333	2.126667	2.07	2.12	9781500
TSLA	2012-02-07	2.12	2.12	2.054667	2.106667	15324000
TSLA	2012-02-08	2.106667	2.134	2.086	2.128667	9355500
TSLA	2012-02-09	2.133333	2.193333	2.095333	2.172	19156500
TSLA	2012-02-10	2.150667	2.151333	1.989333	2.073333	28113000
TSLA	2012-02-13	2.103333	2.137333	2.06	2.099333	17368500
TSLA	2012-02-14	2.116	2.252667	2.093333	2.211333	27162000
TSLA	2012-02-15	2.206667	2.294	2.151333	2.24	41427000
TSLA	2012-02-16	2.233333	2.300667	2.169333	2.278667	33295500
TSLA	2012-02-17	2.266	2.331333	2.233333	2.331333	20650500
TSLA	2012-02-21	2.324667	2.324667	2.254	2.3	17037000
TSLA	2012-02-22	2.3	2.314667	2.166667	2.281333	24819000
TSLA	2012-02-23	2.266	2.331333	2.237333	2.302	12306000
TSLA	2012-02-24	2.282	2.301333	2.218	2.25	14398500
TSLA	2012-02-27	2.227333	2.266667	2.2	2.241333	9090000
TSLA	2012-02-28	2.242667	2.296	2.211333	2.254	9183000
TSLA	2012-02-29	2.254	2.274667	2.209333	2.227333	8035500
TSLA	2012-03-01	2.234	2.3	2.220667	2.294	10552500
TSLA	2012-03-02	2.293333	2.3	2.247333	2.269333	8250000
TSLA	2012-03-05	2.29	2.293333	2.230667	2.251333	7005000
TSLA	2012-03-06	2.216667	2.218667	2.174667	2.207333	8607000
TSLA	2012-03-07	2.208	2.220667	2.194	2.208	5473500
TSLA	2012-03-08	2.207333	2.232667	2.202667	2.204667	9499500
TSLA	2012-03-09	2.213333	2.354	2.213333	2.316	23301000
TSLA	2012-03-12	2.312667	2.419333	2.306667	2.400667	29449500
TSLA	2012-03-13	2.434	2.439333	2.366667	2.406	15024000
TSLA	2012-03-14	2.4	2.4	2.32	2.352667	12772500
TSLA	2012-03-15	2.352	2.365333	2.318667	2.333333	8574000
TSLA	2012-03-16	2.326667	2.392667	2.322	2.354667	10939500
TSLA	2012-03-19	2.350667	2.354667	2.302667	2.332	15234000
TSLA	2012-03-20	2.332	2.346667	2.304667	2.330667	8505000
TSLA	2012-03-21	2.329333	2.353333	2.306667	2.343333	9108000
TSLA	2012-03-22	2.331333	2.343333	2.286667	2.293333	7836000
TSLA	2012-03-23	2.284	2.308667	2.21	2.272	17559000
TSLA	2012-03-26	2.372667	2.539333	2.336	2.493333	47107500
TSLA	2012-03-27	2.477333	2.663333	2.468667	2.529333	38088000
TSLA	2012-03-28	2.518667	2.562667	2.474	2.523333	14325000
TSLA	2012-03-29	2.546	2.546	2.468667	2.488667	11946000
TSLA	2012-03-30	2.501333	2.529333	2.445333	2.482667	13296000
TSLA	2012-04-02	2.488667	2.531333	2.435333	2.438667	15429000
TSLA	2012-04-03	2.446667	2.564667	2.444667	2.534	16471500
TSLA	2012-04-04	2.351333	2.366	2.312667	2.333333	67227000
TSLA	2012-04-05	2.34	2.362667	2.294	2.298667	22641000
TSLA	2012-04-09	2.273333	2.286	2.206667	2.21	24835500
TSLA	2012-04-10	2.21	2.256667	2.14	2.164	27715500
TSLA	2012-04-11	2.216	2.219333	2.134	2.206	16582500
TSLA	2012-04-12	2.251333	2.298667	2.194667	2.229333	15508500
TSLA	2012-04-13	2.262667	2.269333	2.19	2.239333	9744000
TSLA	2012-04-16	2.227333	2.246667	2.139333	2.15	16494000
TSLA	2012-04-17	2.162	2.204667	2.136	2.149333	16732500
TSLA	2012-04-18	2.139333	2.183333	2.102	2.177333	12346500
TSLA	2012-04-19	2.183333	2.228667	2.166667	2.210667	11623500
TSLA	2012-04-20	2.209333	2.248667	2.196	2.210667	12327000
TSLA	2012-04-23	2.190667	2.198	2.114	2.129333	13362000
TSLA	2012-04-24	2.121333	2.146667	2.066667	2.121333	10117500
TSLA	2012-04-25	2.138	2.199333	2.138	2.194	10683000
TSLA	2012-04-26	2.197333	2.234667	2.194	2.232667	6379500
TSLA	2012-04-27	2.24	2.242	2.194	2.222667	8865000
TSLA	2012-04-30	2.218	2.224	2.172	2.208667	6208500
TSLA	2012-05-01	2.208667	2.280667	2.208667	2.252	9885000
TSLA	2012-05-02	2.233333	2.292667	2.226	2.262667	7459500
TSLA	2012-05-03	2.260667	2.266667	2.142	2.164	12619500
TSLA	2012-05-04	2.154667	2.164	2.093333	2.122	18712500
TSLA	2012-05-07	2.130667	2.172	2.107333	2.164667	17370000
TSLA	2012-05-08	2.166667	2.182	1.958	2.012667	46458000
TSLA	2012-05-09	2.02	2.051333	1.984	2.004	29218500
TSLA	2012-05-10	2.198	2.312	2.16	2.197333	83344500
TSLA	2012-05-11	2.166	2.229333	2.144	2.15	18319500
TSLA	2012-05-14	2.128	2.142	2.003333	2.004	20713500
TSLA	2012-05-15	2.017333	2.064	1.948	1.962	23785500
TSLA	2012-05-16	1.972	2.012	1.925333	1.945333	18856500
TSLA	2012-05-17	1.953333	1.986	1.882667	1.904667	17235000
TSLA	2012-05-18	1.891333	1.897333	1.788667	1.837333	24247500
TSLA	2012-05-21	1.838667	1.950667	1.808	1.918	22128000
TSLA	2012-05-22	2.006667	2.089333	2.0	2.053333	35493000
TSLA	2012-05-23	2.037333	2.07	1.966667	2.068	18306000
TSLA	2012-05-24	2.083333	2.083333	1.979333	2.018667	16134000
TSLA	2012-05-25	2.010667	2.027333	1.946667	1.987333	11355000
TSLA	2012-05-29	2.000667	2.128667	2.000667	2.112667	24750000
TSLA	2012-05-30	2.072	2.094667	2.016	2.027333	19608000
TSLA	2012-05-31	2.004667	2.019333	1.916667	1.966667	16780500
TSLA	2012-06-01	1.902	1.944	1.850667	1.876667	13287000
TSLA	2012-06-04	1.868667	1.894	1.807333	1.858667	15463500
TSLA	2012-06-05	1.856	1.892667	1.837333	1.860667	9463500
TSLA	2012-06-06	1.88	1.963333	1.876	1.948	13648500
TSLA	2012-06-07	1.987333	1.991333	1.923333	1.928667	7381500
TSLA	2012-06-08	1.924	2.012667	1.876667	2.005333	13216500
TSLA	2012-06-11	2.020667	2.066667	1.930667	1.941333	9540000
TSLA	2012-06-12	1.948667	1.989333	1.920667	1.977333	8535000
TSLA	2012-06-13	1.97	2.042667	1.964667	1.984667	12661500
TSLA	2012-06-14	2.012	2.043333	1.908	1.959333	13083000
TSLA	2012-06-15	1.959333	1.996667	1.920667	1.994	9702000
TSLA	2012-06-18	1.996	2.155333	1.966667	2.122667	18852000
TSLA	2012-06-19	2.134667	2.177333	2.1	2.139333	13666500
TSLA	2012-06-20	2.233333	2.3	2.214	2.252	51336000
TSLA	2012-06-21	2.284	2.285333	2.122667	2.146	28378500
TSLA	2012-06-22	2.173333	2.265333	2.164	2.252667	45699000
TSLA	2012-06-25	2.262667	2.274667	2.183333	2.207333	22477500
TSLA	2012-06-26	2.136667	2.156667	2.092667	2.107333	39208500
TSLA	2012-06-27	2.126667	2.163333	2.104667	2.130667	15708000
TSLA	2012-06-28	2.126667	2.140667	2.041333	2.094	13711500
TSLA	2012-06-29	2.186667	2.186667	2.066667	2.086	16887000
TSLA	2012-07-02	2.09	2.12	2.012667	2.026667	19734000
TSLA	2012-07-03	2.04	2.066667	2.026667	2.044	14205000
TSLA	2012-07-05	2.054	2.111333	2.053333	2.082	18807000
TSLA	2012-07-06	2.066	2.115333	2.053333	2.066	11767500
TSLA	2012-07-09	2.062667	2.122	2.044667	2.099333	13657500
TSLA	2012-07-10	2.102667	2.165333	2.059333	2.084667	11376000
TSLA	2012-07-11	2.104667	2.112	2.067333	2.100667	9579000
TSLA	2012-07-12	2.086	2.200667	2.053333	2.18	16885500
TSLA	2012-07-13	2.198	2.293333	2.188667	2.283333	19572000
TSLA	2012-07-16	2.288	2.4	2.26	2.397333	26160000
TSLA	2012-07-17	2.333333	2.347333	2.158667	2.223333	38539500
TSLA	2012-07-18	2.094667	2.244667	2.070667	2.143333	43228500
TSLA	2012-07-19	2.181333	2.21	2.136	2.151333	21538500
TSLA	2012-07-20	2.138	2.15	2.083333	2.119333	23527500
TSLA	2012-07-23	2.07	2.086667	2.041333	2.044	20802000
TSLA	2012-07-24	2.044	2.069333	1.974667	1.989333	22504500
TSLA	2012-07-25	1.994667	1.998667	1.916667	1.93	42633000
TSLA	2012-07-26	1.993333	2.0	1.842667	1.875333	33934500
TSLA	2012-07-27	1.914	1.977333	1.873333	1.967333	25095000
TSLA	2012-07-30	1.967333	2.016667	1.814	1.823333	30978000
TSLA	2012-07-31	1.836	1.864667	1.823333	1.828	23626500
TSLA	2012-08-01	1.866	1.866	1.735333	1.75	23884500
TSLA	2012-08-02	1.789333	1.79	1.701333	1.74	19576500
TSLA	2012-08-03	1.793333	1.836667	1.782667	1.818	18142500
TSLA	2012-08-06	1.836667	1.913333	1.836667	1.884667	22923000
TSLA	2012-08-07	1.918	2.06	1.9	2.016667	35808000
TSLA	2012-08-08	1.993333	2.0	1.906	1.939333	19633500
TSLA	2012-08-09	1.968	2.0	1.942	1.960667	10089000
TSLA	2012-08-10	1.954	1.996	1.954	1.996	10611000
TSLA	2012-08-13	1.979333	2.086667	1.94	2.078	13051500
TSLA	2012-08-14	2.05	2.078	1.950667	1.961333	11901000
TSLA	2012-08-15	1.959333	1.98	1.920667	1.96	7881000
TSLA	2012-08-16	1.968667	2.026	1.966667	2.02	10035000
TSLA	2012-08-17	2.019333	2.047333	1.998667	2.000667	7623000
TSLA	2012-08-20	2.01	2.026	1.94	1.967333	17686500
TSLA	2012-08-21	1.972	2.0	1.933333	1.940667	11424000
TSLA	2012-08-22	1.934	2.002667	1.934	1.996667	11632500
TSLA	2012-08-23	2.0	2.056667	1.976667	2.048667	22065000
TSLA	2012-08-24	2.004	2.016	1.960667	1.966667	21441000
TSLA	2012-08-27	1.971333	1.98	1.878	1.888	20256000
TSLA	2012-08-28	1.893333	1.958667	1.866667	1.912667	21040500
TSLA	2012-08-29	1.899333	1.909333	1.868	1.894	12583500
TSLA	2012-08-30	1.906667	1.916	1.873333	1.894	9846000
TSLA	2012-08-31	1.907333	1.922667	1.88	1.901333	8097000
TSLA	2012-09-04	1.901333	1.932667	1.86	1.876	11287500
TSLA	2012-09-05	1.867333	1.9	1.854	1.862667	9589500
TSLA	2012-09-06	1.866667	1.926667	1.86	1.903333	12625500
TSLA	2012-09-07	1.903333	1.971333	1.9	1.956667	14298000
TSLA	2012-09-10	1.946667	1.956667	1.82	1.824667	22249500
TSLA	2012-09-11	1.850667	1.877333	1.826667	1.853333	15223500
TSLA	2012-09-12	1.86	1.905333	1.853333	1.885333	17178000
TSLA	2012-09-13	1.904667	1.966667	1.898667	1.965333	22270500
TSLA	2012-09-14	2.0	2.043333	1.976667	2.026	23049000
TSLA	2012-09-17	2.156667	2.185333	2.100667	2.169333	48192000
TSLA	2012-09-18	2.125333	2.126667	2.045333	2.089333	26827500
TSLA	2012-09-19	2.066667	2.116	2.062667	2.07	15727500
TSLA	2012-09-20	2.062	2.1	2.045333	2.06	13686000
TSLA	2012-09-21	2.073333	2.099333	1.969333	2.001333	28050000
TSLA	2012-09-24	1.967333	2.068667	1.96	2.044	19528500
TSLA	2012-09-25	1.908	1.965333	1.835333	1.844	85206000
TSLA	2012-09-26	1.844	1.893333	1.832	1.836	22908000
TSLA	2012-09-27	1.854667	1.902667	1.84	1.899333	26379000
TSLA	2012-09-28	1.915333	1.992667	1.907333	1.952	65151000
TSLA	2012-10-01	1.966667	1.992667	1.933333	1.944	13266000
TSLA	2012-10-02	1.952	1.992667	1.933333	1.986667	10935000
TSLA	2012-10-03	1.983333	1.996667	1.949333	1.953333	15792000
TSLA	2012-10-04	2.0	2.006667	1.91	1.96	23119500
TSLA	2012-10-05	1.98	1.987333	1.912	1.926	14079000
TSLA	2012-10-08	1.924	1.96	1.907333	1.95	13345500
TSLA	2012-10-09	1.941333	1.941333	1.883333	1.891333	17895000
TSLA	2012-10-10	1.892667	1.914667	1.867333	1.893333	7554000
TSLA	2012-10-11	1.929333	1.932	1.883333	1.888	6759000
TSLA	2012-10-12	1.888	1.915333	1.833333	1.842667	14814000
TSLA	2012-10-15	1.868	1.87	1.790667	1.822	22030500
TSLA	2012-10-16	1.844667	1.872667	1.822667	1.870667	7189500
TSLA	2012-10-17	1.883333	1.922667	1.853333	1.921333	10020000
TSLA	2012-10-18	1.932667	1.932667	1.852	1.869333	11115000
TSLA	2012-10-19	1.855333	1.88	1.82	1.849333	15411000
TSLA	2012-10-22	1.866	1.866667	1.824	1.856667	7053000
TSLA	2012-10-23	1.825333	1.904	1.824667	1.892667	11235000
TSLA	2012-10-24	1.901333	1.901333	1.816667	1.828	15246000
TSLA	2012-10-25	1.853333	1.853333	1.83	1.834667	8665500
TSLA	2012-10-26	1.835333	1.853333	1.801333	1.825333	7161000
TSLA	2012-10-31	1.846667	1.89	1.824667	1.875333	11628000
TSLA	2012-11-01	1.883333	1.966	1.88	1.95	15361500
TSLA	2012-11-02	1.951333	1.97	1.903333	1.928	15454500
TSLA	2012-11-05	1.986667	2.105333	1.955333	2.1	30733500
TSLA	2012-11-06	2.040667	2.08	1.996667	2.076667	34860000
TSLA	2012-11-07	2.066667	2.136667	2.054	2.102667	25717500
TSLA	2012-11-08	2.067333	2.125333	2.062667	2.087333	19110000
TSLA	2012-11-09	2.04	2.062	1.99	2.021333	12945000
TSLA	2012-11-12	2.019333	2.094667	2.010667	2.071333	8338500
TSLA	2012-11-13	2.086	2.133333	2.048	2.107333	14974500
TSLA	2012-11-14	2.130667	2.141333	2.08	2.092	13069500
TSLA	2012-11-15	2.086667	2.096	2.033333	2.054667	14760000
TSLA	2012-11-16	2.076667	2.133333	2.039333	2.122667	13630500
TSLA	2012-11-19	2.138	2.216667	2.122667	2.194667	20886000
TSLA	2012-11-20	2.186667	2.206667	2.127333	2.2	13837500
TSLA	2012-11-21	2.174	2.231333	2.152667	2.164667	14448000
TSLA	2012-11-23	2.173333	2.188667	2.113333	2.142	6454500
TSLA	2012-11-26	2.14	2.153333	2.108	2.151333	7437000
TSLA	2012-11-27	2.142	2.177333	2.101333	2.143333	13662000
TSLA	2012-11-28	2.133333	2.286	2.127333	2.215333	22878000
TSLA	2012-11-29	2.229333	2.266667	2.191333	2.246	16551000
TSLA	2012-11-30	2.242	2.285333	2.200667	2.254667	21304500
TSLA	2012-12-03	2.259333	2.333333	2.233333	2.308	31285500
TSLA	2012-12-04	2.272	2.32	2.236667	2.26	18949500
TSLA	2012-12-05	2.254667	2.279333	2.238667	2.247333	9922500
TSLA	2012-12-06	2.254667	2.32	2.233333	2.26	9906000
TSLA	2012-12-07	2.286667	2.299333	2.256667	2.278	9966000
TSLA	2012-12-10	2.295333	2.32	2.278667	2.304667	13947000
TSLA	2012-12-11	2.306667	2.366667	2.297333	2.352	23589000
TSLA	2012-12-12	2.347333	2.386667	2.33	2.350667	30957000
TSLA	2012-12-13	2.350667	2.353333	2.183333	2.240667	32269500
TSLA	2012-12-14	2.252	2.293333	2.239333	2.254	15345000
TSLA	2012-12-17	2.251333	2.3	2.25	2.293333	12373500
TSLA	2012-12-18	2.284	2.338	2.284	2.306	23308500
TSLA	2012-12-19	2.316667	2.350667	2.301333	2.307333	19482000
TSLA	2012-12-20	2.300667	2.319333	2.27	2.295333	13818000
TSLA	2012-12-21	2.262667	2.278	2.238667	2.266667	22386000
TSLA	2012-12-24	2.242667	2.29	2.236667	2.285333	5637000
TSLA	2012-12-26	2.264	2.3	2.233333	2.239333	9021000
TSLA	2012-12-27	2.233333	2.260667	2.2	2.246	8416500
TSLA	2012-12-28	2.225333	2.243333	2.201333	2.214667	6211500
TSLA	2012-12-31	2.2	2.264667	2.2	2.258	8923500
TSLA	2013-01-02	2.333333	2.363333	2.314	2.357333	17922000
TSLA	2013-01-03	2.345333	2.363333	2.316667	2.318	11130000
TSLA	2013-01-04	2.32	2.32	2.261333	2.293333	10110000
TSLA	2013-01-07	2.32	2.32	2.26	2.289333	6630000
TSLA	2013-01-08	2.3	2.3	2.207333	2.245333	19260000
TSLA	2013-01-09	2.267333	2.279333	2.226667	2.242667	10470000
TSLA	2013-01-10	2.258	2.266	2.225333	2.235333	13837500
TSLA	2013-01-11	2.269333	2.269333	2.140667	2.194	23448000
TSLA	2013-01-14	2.205333	2.225333	2.19	2.217333	13876500
TSLA	2013-01-15	2.207333	2.283333	2.205333	2.26	24363000
TSLA	2013-01-16	2.256667	2.282	2.248667	2.273333	20673000
TSLA	2013-01-17	2.277333	2.323333	2.261333	2.292	21550500
TSLA	2013-01-18	2.316	2.318667	2.254667	2.301333	53326500
TSLA	2013-01-22	2.304	2.37	2.284	2.346	28803000
TSLA	2013-01-23	2.334667	2.416	2.330667	2.4	23464500
TSLA	2013-01-24	2.4	2.514667	2.389333	2.466	29556000
TSLA	2013-01-25	2.466667	2.502667	2.453333	2.465333	19317000
TSLA	2013-01-28	2.457333	2.580667	2.457333	2.535333	29790000
TSLA	2013-01-29	2.54	2.562667	2.475333	2.53	21399000
TSLA	2013-01-30	2.523333	2.533333	2.495333	2.501333	14521500
TSLA	2013-01-31	2.524667	2.524667	2.462	2.500667	13521000
TSLA	2013-02-01	2.544667	2.566667	2.508	2.553333	16509000
TSLA	2013-02-04	2.56	2.561333	2.506	2.516	16920000
TSLA	2013-02-05	2.533333	2.576667	2.512	2.542	19653000
TSLA	2013-02-06	2.545333	2.626	2.526667	2.611333	28398000
TSLA	2013-02-07	2.612667	2.645333	2.596667	2.632	17949000
TSLA	2013-02-08	2.63	2.666667	2.609333	2.616	17097000
TSLA	2013-02-11	2.532	2.61	2.5	2.561333	48994500
TSLA	2013-02-12	2.563333	2.591333	2.486	2.526	33919500
TSLA	2013-02-13	2.553333	2.6	2.536667	2.563333	14502000
TSLA	2013-02-14	2.576	2.583333	2.547333	2.551333	14860500
TSLA	2013-02-15	2.566667	2.567333	2.463333	2.469333	30264000
TSLA	2013-02-19	2.490667	2.619333	2.487333	2.618667	40521000
TSLA	2013-02-20	2.62	2.643333	2.564	2.569333	46830000
TSLA	2013-02-21	2.432667	2.492667	2.302667	2.344	135567000
TSLA	2013-02-22	2.381333	2.426	2.373333	2.407333	38209500
TSLA	2013-02-25	2.41	2.45	2.289333	2.292	43341000
TSLA	2013-02-26	2.297333	2.330667	2.253333	2.295333	41443500
TSLA	2013-02-27	2.294	2.360667	2.293333	2.34	29388000
TSLA	2013-02-28	2.392667	2.406667	2.291333	2.322	29473500
TSLA	2013-03-01	2.333333	2.338667	2.283333	2.31	23199000
TSLA	2013-03-04	2.318	2.388667	2.313333	2.372	26365500
TSLA	2013-03-05	2.4	2.461333	2.386	2.443333	31305000
TSLA	2013-03-06	2.467333	2.525333	2.464667	2.512667	17250000
TSLA	2013-03-07	2.515333	2.576667	2.458667	2.548667	17374500
TSLA	2013-03-08	2.537333	2.629333	2.490667	2.564667	13681500
TSLA	2013-03-11	2.591333	2.629333	2.576667	2.606667	23692500
TSLA	2013-03-12	2.593333	2.625333	2.59	2.608	19126500
TSLA	2013-03-13	2.6	2.632667	2.587333	2.598667	12330000
TSLA	2013-03-14	2.593333	2.594	2.451333	2.456667	30315000
TSLA	2013-03-15	2.442667	2.443333	2.347333	2.352667	49194000
TSLA	2013-03-18	2.353333	2.404	2.328	2.343333	19741500
TSLA	2013-03-19	2.35	2.373333	2.329333	2.338667	16477500
TSLA	2013-03-20	2.350667	2.404667	2.344	2.396667	21345000
TSLA	2013-03-21	2.396667	2.470667	2.382667	2.400667	17194500
TSLA	2013-03-22	2.413333	2.453333	2.413333	2.441333	6603000
TSLA	2013-03-25	2.473333	2.568	2.451333	2.502	35682000
TSLA	2013-03-26	2.532	2.548	2.510667	2.524	27123000
TSLA	2013-03-27	2.529333	2.558667	2.487333	2.544	19444500
TSLA	2013-03-28	2.548667	2.549333	2.516667	2.526	17380500
TSLA	2013-04-01	2.824	3.112	2.78	2.928667	211477500
TSLA	2013-04-02	2.906667	3.033333	2.900667	2.956	99786000
TSLA	2013-04-03	2.873333	2.898	2.680667	2.74	84654000
TSLA	2013-04-04	2.740667	2.816667	2.720667	2.800667	33972000
TSLA	2013-04-05	2.8	2.8	2.7	2.758	23286000
TSLA	2013-04-08	2.798	2.836667	2.767333	2.788667	25185000
TSLA	2013-04-09	2.786667	2.788667	2.688667	2.7	25441500
TSLA	2013-04-10	2.713333	2.800667	2.707333	2.790667	31816500
TSLA	2013-04-11	2.804	2.97	2.783333	2.906	51711000
TSLA	2013-04-12	2.883333	3.009333	2.87	2.916667	47241000
TSLA	2013-04-15	2.9	2.92	2.834	2.886667	25221000
TSLA	2013-04-16	2.946	3.076	2.927333	3.039333	47706000
TSLA	2013-04-17	3.033333	3.063333	2.969333	3.03	31777500
TSLA	2013-04-18	3.065333	3.173333	3.026	3.131333	50518500
TSLA	2013-04-19	3.164	3.325333	3.138	3.188667	45175500
TSLA	2013-04-22	3.24	3.346667	3.183333	3.346	59091000
TSLA	2013-04-23	3.4	3.528	3.377333	3.400667	56007000
TSLA	2013-04-24	3.393333	3.403333	3.265333	3.362	39450000
TSLA	2013-04-25	3.366667	3.493333	3.366667	3.466667	41938500
TSLA	2013-04-26	3.542	3.582667	3.374667	3.413333	54331500
TSLA	2013-04-29	3.450667	3.666	3.413333	3.662667	54595500
TSLA	2013-04-30	3.733333	3.878667	3.584	3.599333	82839000
TSLA	2013-05-01	3.732667	3.732667	3.533333	3.552	41142000
TSLA	2013-05-02	3.59	3.684667	3.58	3.607333	45756000
TSLA	2013-05-03	3.764667	3.764667	3.633333	3.636667	50680500
TSLA	2013-05-06	3.759333	3.977333	3.7	3.966667	65500500
TSLA	2013-05-07	4.133333	4.158	3.674667	3.700667	149865000
TSLA	2013-05-08	3.833333	3.88	3.714	3.719333	101548500
TSLA	2013-05-09	4.674667	5.051333	4.246	4.626667	429075000
TSLA	2013-05-10	4.643333	5.4	4.616667	5.117333	376239000
TSLA	2013-05-13	5.399333	5.866667	5.276667	5.853333	336253500
TSLA	2013-05-14	6.281333	6.474667	5.41	5.549333	557458500
TSLA	2013-05-15	5.453333	5.792	5.207333	5.656	253180500
TSLA	2013-05-16	6.313333	6.333333	5.910667	6.15	324210000
TSLA	2013-05-17	6.166667	6.296	5.833333	6.1	285033000
TSLA	2013-05-20	6.074667	6.166667	5.908667	5.996	125226000
TSLA	2013-05-21	5.9	5.999333	5.685333	5.839333	134973000
TSLA	2013-05-22	5.758	6.064	5.7	5.816	128520000
TSLA	2013-05-23	5.654	6.200667	5.536667	6.182	180333000
TSLA	2013-05-24	6.173333	6.53	6.133333	6.472	241863000
TSLA	2013-05-28	6.77	7.383333	6.686667	7.355333	295378500
TSLA	2013-05-29	7.57	7.66	6.6	6.975333	376492500
TSLA	2013-05-30	6.830667	7.302667	6.746667	6.996667	242005500
TSLA	2013-05-31	7.084	7.096	6.515333	6.517333	227580000
TSLA	2013-06-03	6.508	6.508	5.883333	6.172667	287094000
TSLA	2013-06-04	6.183333	6.428	6.16	6.322667	132841500
TSLA	2013-06-05	6.244	6.531333	5.940667	6.358	183372000
TSLA	2013-06-06	6.35	6.618	6.340667	6.49	142663500
TSLA	2013-06-07	6.533333	6.86	6.446667	6.802667	160674000
TSLA	2013-06-10	6.595333	6.834667	6.571333	6.67	138429000
TSLA	2013-06-11	6.545333	6.578667	6.27	6.298	110910000
TSLA	2013-06-12	6.453333	6.698667	6.383333	6.515333	137890500
TSLA	2013-06-13	6.6	6.618667	6.341333	6.545333	89424000
TSLA	2013-06-14	6.666667	6.834667	6.622	6.686667	98470500
TSLA	2013-06-17	6.906667	6.983333	6.746667	6.813333	105993000
TSLA	2013-06-18	6.783333	6.932	6.613333	6.892667	131929500
TSLA	2013-06-19	6.804	7.111333	6.800667	6.978667	128683500
TSLA	2013-06-20	6.976667	7.142	6.63	6.71	151597500
TSLA	2013-06-21	6.913333	6.913333	6.5	6.636667	175779000
TSLA	2013-06-24	6.433333	6.858	6.353333	6.766	106797000
TSLA	2013-06-25	6.873333	6.946667	6.703333	6.826667	87730500
TSLA	2013-06-26	6.92	7.058	6.844	7.048	99039000
TSLA	2013-06-27	7.116667	7.35	7.075333	7.283333	131173500
TSLA	2013-06-28	7.238	7.296	7.114	7.157333	86229000
TSLA	2013-07-01	7.290667	7.851333	7.276667	7.812	163554000
TSLA	2013-07-02	7.883333	8.126	7.7	7.854667	180961500
TSLA	2013-07-03	7.866667	7.95	7.618	7.682667	72100500
TSLA	2013-07-05	7.888	8.018667	7.713333	8.006	102280500
TSLA	2013-07-08	8.091333	8.145333	7.921333	8.107333	117213000
TSLA	2013-07-09	8.309333	8.354667	8.127333	8.23	129049500
TSLA	2013-07-10	8.212667	8.216667	8.052667	8.151333	84001500
TSLA	2013-07-11	8.325333	8.406	8.156667	8.374	112254000
TSLA	2013-07-12	8.366667	8.662667	8.300667	8.66	170160000
TSLA	2013-07-15	8.868667	8.884	8.454667	8.484	148836000
TSLA	2013-07-16	8.418667	8.421333	7.153333	7.27	485578500
TSLA	2013-07-17	7.101333	8.108	6.966667	8.016667	390435000
TSLA	2013-07-18	8.064667	8.182	7.745333	7.935333	170971500
TSLA	2013-07-19	7.9	8.036667	7.767333	7.978667	88354500
TSLA	2013-07-22	7.992667	8.445333	7.992	8.162	146967000
TSLA	2013-07-23	8.266667	8.370667	8.121333	8.182667	116046000
TSLA	2013-07-24	8.298	8.3	7.970667	8.113333	103035000
TSLA	2013-07-25	8.026667	8.316667	8.012667	8.271333	79264500
TSLA	2013-07-26	8.542667	8.712	8.440667	8.626	144496500
TSLA	2013-07-29	8.621333	9.024667	8.55	8.974667	145183500
TSLA	2013-07-30	8.986667	9.166	8.545333	8.782667	196905000
TSLA	2013-07-31	8.838	8.998	8.763333	8.952	95275500
TSLA	2013-08-01	9.0	9.101333	8.842	9.036667	79854000
TSLA	2013-08-02	8.972667	9.216667	8.907333	9.2	94048500
TSLA	2013-08-05	9.334	9.659333	9.31	9.645333	153010500
TSLA	2013-08-06	9.65	9.715333	9.406667	9.476667	138817500
TSLA	2013-08-07	9.459333	9.463333	8.824	8.948667	273183000
TSLA	2013-08-08	10.29	10.592	10.030667	10.232	408702000
TSLA	2013-08-09	10.16	10.396667	10.083333	10.2	133915500
TSLA	2013-08-12	9.962	10.033333	9.47	9.825333	223683000
TSLA	2013-08-13	9.966667	9.989333	9.63	9.695333	131233500
TSLA	2013-08-14	9.514667	9.656	9.203333	9.290667	175407000
TSLA	2013-08-15	9.095333	9.573333	9.0	9.311333	152688000
TSLA	2013-08-16	9.442	9.594	9.398	9.466667	106621500
TSLA	2013-08-19	9.562	9.825333	9.522	9.66	120565500
TSLA	2013-08-20	9.91	9.985333	9.8	9.972	96273000
TSLA	2013-08-21	10.0	10.020667	9.75	9.857333	93994500
TSLA	2013-08-22	9.948	10.498667	9.876	10.473333	158886000
TSLA	2013-08-23	10.466667	10.82	10.333333	10.789333	193978500
TSLA	2013-08-26	11.01	11.533333	10.683333	10.948	362566500
TSLA	2013-08-27	10.82	11.253333	10.73	11.134	263503500
TSLA	2013-08-28	11.270667	11.433333	10.883333	11.096667	221101500
TSLA	2013-08-29	10.948	11.183333	10.834	11.070667	141540000
TSLA	2013-08-30	11.091333	11.280667	10.930667	11.266667	165426000
TSLA	2013-09-03	11.56	11.58	11.093333	11.262667	180916500
TSLA	2013-09-04	11.318	11.441333	11.037333	11.374667	172135500
TSLA	2013-09-05	11.34	11.433333	11.216667	11.328667	100279500
TSLA	2013-09-06	11.238	11.313333	11.01	11.131333	129295500
TSLA	2013-09-09	10.874667	10.966667	10.567333	10.713333	215167500
TSLA	2013-09-10	10.763333	11.166667	10.708667	11.091333	134517000
TSLA	2013-09-11	11.094	11.193333	10.808667	10.901333	87487500
TSLA	2013-09-12	10.933333	11.117333	10.700667	10.995333	92400000
TSLA	2013-09-13	10.851333	11.091333	10.810667	11.036	81018000
TSLA	2013-09-16	11.2	11.39	11.056667	11.105333	113623500
TSLA	2013-09-17	11.005333	11.228	10.890667	11.082	82453500
TSLA	2013-09-18	11.138	11.163333	10.946667	11.081333	81595500
TSLA	2013-09-19	11.386667	12.031333	11.272	11.861333	233919000
TSLA	2013-09-20	11.926667	12.388667	11.904	12.226	201025500
TSLA	2013-09-23	12.298667	12.365333	11.807333	12.074	122601000
TSLA	2013-09-24	11.942667	12.330667	11.843333	12.155333	94101000
TSLA	2013-09-25	12.237333	12.42	12.033333	12.349333	123790500
TSLA	2013-09-26	12.446667	12.645333	12.374	12.576	99216000
TSLA	2013-09-27	12.501333	12.752	12.428667	12.726667	88746000
TSLA	2013-09-30	12.6	12.966667	12.533333	12.891333	133870500
TSLA	2013-10-01	12.930667	12.948667	12.558	12.866667	116338500
TSLA	2013-10-02	12.572667	12.788667	11.693333	12.063333	311631000
TSLA	2013-10-03	11.67	11.979333	11.2	11.554	357247500
TSLA	2013-10-04	11.76	12.078667	11.51	12.065333	216210000
TSLA	2013-10-07	12.164	12.448667	12.017333	12.204667	172284000
TSLA	2013-10-08	12.293333	12.395333	11.547333	11.648667	206358000
TSLA	2013-10-09	11.648667	11.666	10.766667	11.252	229747500
TSLA	2013-10-10	11.539333	11.716667	11.312667	11.528667	133258500
TSLA	2013-10-11	11.516667	11.952667	11.413333	11.913333	124666500
TSLA	2013-10-14	11.666667	12.166667	11.61	11.981333	116544000
TSLA	2013-10-15	12.352	12.586	12.212	12.262667	164677500
TSLA	2013-10-16	12.326667	12.486667	12.139333	12.237333	123081000
TSLA	2013-10-17	12.236	12.32	12.066	12.186667	100575000
TSLA	2013-10-18	12.276667	12.397333	12.168	12.226667	88962000
TSLA	2013-10-21	12.218667	12.226	11.4	11.506667	172981500
TSLA	2013-10-22	11.366667	11.852	11.074	11.436	170800500
TSLA	2013-10-23	11.260667	11.454	10.676667	10.966667	199806000
TSLA	2013-10-24	11.0	11.633333	10.855333	11.543333	162385500
TSLA	2013-10-25	11.614	11.633333	11.12	11.310667	113932500
TSLA	2013-10-28	11.345333	11.366667	10.813333	10.857333	117625500
TSLA	2013-10-29	10.850667	11.03	10.2	10.964667	211675500
TSLA	2013-10-30	10.975333	11.178667	10.544667	10.614667	126027000
TSLA	2013-10-31	10.378	10.829333	10.22	10.662667	140007000
TSLA	2013-11-01	10.866667	11.06	10.694	10.811333	107709000
TSLA	2013-11-04	11.0	11.692667	10.948	11.68	196806000
TSLA	2013-11-05	12.0	12.095333	11.424	11.787333	337006500
TSLA	2013-11-06	10.320667	10.715333	9.756667	10.077333	466075500
TSLA	2013-11-07	9.612667	9.71	9.174667	9.318	334270500
TSLA	2013-11-08	9.098667	9.373333	8.821333	9.196667	337168500
TSLA	2013-11-11	9.4	9.694667	9.14	9.646667	209964000
TSLA	2013-11-12	9.646	9.646667	9.078667	9.186667	224778000
TSLA	2013-11-13	9.389333	9.491333	9.089333	9.246667	189874500
TSLA	2013-11-14	9.261333	9.36	8.940667	9.173333	183055500
TSLA	2013-11-15	9.123333	9.196667	8.956667	9.03	148503000
TSLA	2013-11-18	9.018	9.03	7.974	8.105333	347073000
TSLA	2013-11-19	7.962	8.6	7.948	8.406	297243000
TSLA	2013-11-20	8.405333	8.496667	7.937333	8.074	207744000
TSLA	2013-11-21	8.192667	8.319333	8.016667	8.14	178557000
TSLA	2013-11-22	8.105333	8.183333	7.862	8.092	166450500
TSLA	2013-11-25	8.3	8.389333	8.02	8.056	154009500
TSLA	2013-11-26	7.958667	8.181333	7.74	8.033333	208282500
TSLA	2013-11-27	8.087333	8.463333	7.968	8.462667	185514000
TSLA	2013-11-29	8.651333	8.706	8.465333	8.485333	145743000
TSLA	2013-12-02	8.423333	8.57	8.262	8.278	116268000
TSLA	2013-12-03	8.845333	9.662667	8.772667	9.646667	385236000
TSLA	2013-12-04	9.621333	9.628667	9.142	9.263333	197215500
TSLA	2013-12-05	9.343333	9.556667	9.3	9.365333	139326000
TSLA	2013-12-06	9.434	9.499333	9.086667	9.157333	118644000
TSLA	2013-12-09	9.133333	9.446667	8.947333	9.44	135922500
TSLA	2013-12-10	9.336667	9.724667	9.324	9.479333	161223000
TSLA	2013-12-11	9.458667	9.536667	9.299333	9.31	107067000
TSLA	2013-12-12	9.313333	9.882667	9.235333	9.831333	161517000
TSLA	2013-12-13	9.87	10.12	9.821333	9.843333	158878500
TSLA	2013-12-16	9.898667	10.028667	9.74	9.862667	100129500
TSLA	2013-12-17	9.838667	10.308667	9.754667	10.164	157425000
TSLA	2013-12-18	10.149333	10.326667	9.73	9.865333	173728500
TSLA	2013-12-19	9.793333	9.8	9.273333	9.381333	191100000
TSLA	2013-12-20	9.438667	9.623333	9.438667	9.549333	111189000
TSLA	2013-12-23	9.656667	9.749333	9.506667	9.57	80782500
TSLA	2013-12-24	10.0	10.331333	9.988	10.094	149122500
TSLA	2013-12-26	10.336	10.533333	10.286	10.366667	106942500
TSLA	2013-12-27	10.353333	10.366667	10.053333	10.074667	81903000
TSLA	2013-12-30	10.074667	10.320667	10.05	10.162667	67012500
TSLA	2013-12-31	10.154667	10.213333	9.910667	10.028667	63936000
TSLA	2014-01-02	9.986667	10.165333	9.77	10.006667	92826000
TSLA	2014-01-03	10.0	10.146	9.906667	9.970667	70425000
TSLA	2014-01-06	10.0	10.026667	9.682667	9.8	80416500
TSLA	2014-01-07	9.841333	10.026667	9.683333	9.957333	75511500
TSLA	2014-01-08	9.923333	10.246667	9.917333	10.085333	92448000
TSLA	2014-01-09	10.166667	10.228667	9.79	9.835333	80730000
TSLA	2014-01-10	9.897333	9.926667	9.483333	9.714667	111691500
TSLA	2014-01-13	9.718667	9.8	9.188	9.289333	94741500
TSLA	2014-01-14	9.366667	10.8	9.111333	10.751333	414105000
TSLA	2014-01-15	11.23	11.482	10.806667	10.942	306984000
TSLA	2014-01-16	10.833333	11.513333	10.826667	11.398	179391000
TSLA	2014-01-17	11.346	11.546667	11.196667	11.334	138093000
TSLA	2014-01-21	11.416	11.819333	11.387333	11.778667	146020500
TSLA	2014-01-22	11.854	12.021333	11.650667	11.904	105339000
TSLA	2014-01-23	11.815333	12.158667	11.561333	12.1	118011000
TSLA	2014-01-24	11.856667	12.032	11.568667	11.64	114964500
TSLA	2014-01-27	11.677333	11.861333	10.980667	11.308	130746000
TSLA	2014-01-28	11.433333	11.932	11.4	11.892	91401000
TSLA	2014-01-29	11.686667	11.939333	11.542	11.682	89032500
TSLA	2014-01-30	11.866667	12.318667	11.800667	12.189333	128475000
TSLA	2014-01-31	11.923333	12.4	11.900667	12.094	97632000
TSLA	2014-02-03	12.192667	12.325333	11.677333	11.807333	101473500
TSLA	2014-02-04	12.046667	12.106667	11.746667	11.915333	70294500
TSLA	2014-02-05	11.886667	12.039333	11.290667	11.628	109020000
TSLA	2014-02-06	11.753333	12.007333	11.733333	11.892	87624000
TSLA	2014-02-07	12.067333	12.442	11.973333	12.435333	133927500
TSLA	2014-02-10	12.622667	13.286667	12.621333	13.104	194560500
TSLA	2014-02-11	13.264667	13.48	12.846667	13.108	160648500
TSLA	2014-02-12	13.052	13.218	12.954667	13.021333	77605500
TSLA	2014-02-13	12.889333	13.514667	12.883333	13.308667	120439500
TSLA	2014-02-14	13.206667	13.458667	13.133333	13.215333	92370000
TSLA	2014-02-18	13.682667	13.733333	13.424	13.58	139992000
TSLA	2014-02-19	13.58	13.58	12.894	12.909333	242535000
TSLA	2014-02-20	14.334	14.347333	13.751333	13.998	270034500
TSLA	2014-02-21	14.109333	14.265333	13.946	13.973333	117282000
TSLA	2014-02-24	13.917333	14.557333	13.888	14.51	124176000
TSLA	2014-02-25	15.333333	17.280001	15.23	16.533333	490225500
TSLA	2014-02-26	17.238667	17.666668	16.5	16.866667	369069000
TSLA	2014-02-27	17.416668	17.459999	16.555332	16.836	269187000
TSLA	2014-02-28	16.643333	16.845333	16.17	16.320667	218847000
TSLA	2014-03-03	15.817333	16.776667	15.666	16.704	196339500
TSLA	2014-03-04	17.232	17.333332	16.855333	16.989332	131184000
TSLA	2014-03-05	17.114668	17.132668	16.786667	16.844	89035500
TSLA	2014-03-06	16.942667	17.166668	16.629999	16.862667	110416500
TSLA	2014-03-07	16.862667	16.99	16.294001	16.414	117184500
TSLA	2014-03-10	16.18	16.200001	15.737333	15.922667	115921500
TSLA	2014-03-11	15.766667	16.306667	15.495333	15.627333	132151500
TSLA	2014-03-12	15.433333	16.5	15.407333	16.099333	146316000
TSLA	2014-03-13	16.252666	16.279333	15.6	15.852667	93544500
TSLA	2014-03-14	15.686	15.796	15.221333	15.398	124345500
TSLA	2014-03-17	15.663333	15.862	15.366667	15.598667	88689000
TSLA	2014-03-18	15.796667	16.1	15.668	16.002666	93634500
TSLA	2014-03-19	16.092667	16.103333	15.567333	15.722667	76069500
TSLA	2014-03-20	15.744	15.95	15.557333	15.660667	57268500
TSLA	2014-03-21	15.734667	15.746667	15.166667	15.259333	123253500
TSLA	2014-03-24	15.316667	15.326667	14.018	14.678	169932000
TSLA	2014-03-25	14.942667	15.136667	14.526667	14.696	117981000
TSLA	2014-03-26	14.796667	14.84	14.09	14.197333	103609500
TSLA	2014-03-27	14.158	14.24	13.533333	13.821333	142435500
TSLA	2014-03-28	14.186667	14.448	14.018	14.158	145272000
TSLA	2014-03-31	14.433333	14.45	13.759333	13.896667	125700000
TSLA	2014-04-01	13.934667	14.544	13.905333	14.464667	110571000
TSLA	2014-04-02	14.666667	15.392667	14.536667	15.352667	161734500
TSLA	2014-04-03	15.353333	15.715333	14.8	15.026667	163855500
TSLA	2014-04-04	15.067333	15.218	14.083333	14.148667	170184000
TSLA	2014-04-07	13.720667	14.413333	13.567333	13.834667	147832500
TSLA	2014-04-08	14.003333	14.432667	13.761333	14.364	103339500
TSLA	2014-04-09	14.450667	14.563333	14.059333	14.462	77368500
TSLA	2014-04-10	14.454667	14.5	13.586	13.612667	108172500
TSLA	2014-04-11	13.374	13.8	13.24	13.585333	136008000
TSLA	2014-04-14	13.84	13.896	12.960667	13.206	115545000
TSLA	2014-04-15	13.272667	13.286	12.288	12.927333	204889500
TSLA	2014-04-16	13.133333	13.332667	12.721333	13.274	108033000
TSLA	2014-04-17	13.307333	13.486	12.938667	13.208	88902000
TSLA	2014-04-21	13.138667	13.746667	12.933333	13.625333	78873000
TSLA	2014-04-22	13.757333	14.622	13.667333	14.576	147070500
TSLA	2014-04-23	14.422	14.449333	13.8	13.866	109434000
TSLA	2014-04-24	14.054	14.186667	13.546667	13.857333	82428000
TSLA	2014-04-25	13.466667	13.78	13.176667	13.323333	104950500
TSLA	2014-04-28	13.333333	13.586	12.7	13.234	105630000
TSLA	2014-04-29	13.214	13.81	13.035333	13.794667	86686500
TSLA	2014-04-30	13.573333	13.877333	13.418667	13.859333	66609000
TSLA	2014-05-01	13.805333	14.268	13.712667	13.848667	81598500
TSLA	2014-05-02	13.906667	14.090667	13.768	14.060667	61302000
TSLA	2014-05-05	13.965333	14.512667	13.901333	14.440667	77205000
TSLA	2014-05-06	14.44	14.577333	13.79	13.818667	84550500
TSLA	2014-05-07	13.976	14.013333	13.15	13.423333	152689500
TSLA	2014-05-08	12.133333	12.96	11.866667	11.906	300849000
TSLA	2014-05-09	11.990667	12.226667	11.814667	12.150667	127428000
TSLA	2014-05-12	12.258	12.479333	11.992	12.311333	105034500
TSLA	2014-05-13	12.250667	12.756	12.2	12.677333	106458000
TSLA	2014-05-14	12.596667	12.898667	12.473333	12.708	81100500
TSLA	2014-05-15	12.665333	12.844	12.353333	12.572667	90606000
TSLA	2014-05-16	12.596667	12.802667	12.514667	12.770667	67315500
TSLA	2014-05-19	12.714667	13.126	12.666667	13.072667	68575500
TSLA	2014-05-20	13.129333	13.288667	12.871333	13.02	83191500
TSLA	2014-05-21	13.078667	13.324667	12.986	13.296667	79281000
TSLA	2014-05-22	13.356667	13.792	13.304	13.658667	93217500
TSLA	2014-05-23	13.635333	13.850667	13.5	13.82	60102000
TSLA	2014-05-27	13.901333	14.258	13.846667	14.104	80116500
TSLA	2014-05-28	14.001333	14.184667	13.684	14.016	82426500
TSLA	2014-05-29	14.038	14.166	13.848	14.016	55387500
TSLA	2014-05-30	14.02	14.32	13.801333	13.851333	83716500
TSLA	2014-06-02	13.822	13.956667	13.444667	13.646667	70021500
TSLA	2014-06-03	13.566	13.866667	13.506	13.662667	57912000
TSLA	2014-06-04	13.623333	13.750667	13.36	13.599333	51411000
TSLA	2014-06-05	13.631333	13.946667	13.603333	13.793333	60819000
TSLA	2014-06-06	13.983333	14.054	13.812	13.878	46107000
TSLA	2014-06-09	13.863333	13.999333	13.613333	13.687333	42085500
TSLA	2014-06-10	13.628667	13.798	13.436667	13.486667	52720500
TSLA	2014-06-11	13.433333	13.666667	13.283333	13.631333	59662500
TSLA	2014-06-12	13.673333	13.992	13.514	13.568	89905500
TSLA	2014-06-13	13.652	13.786	13.438667	13.761333	53164500
TSLA	2014-06-16	13.784	15.032667	13.750667	14.974	198696000
TSLA	2014-06-17	14.940667	15.702667	14.856667	15.444667	199573500
TSLA	2014-06-18	15.433333	15.447333	15.074667	15.141333	104103000
TSLA	2014-06-19	15.258667	15.687333	15.133333	15.186	131896500
TSLA	2014-06-20	15.234667	15.419333	15.08	15.306	73558500
TSLA	2014-06-23	15.300667	15.932667	15.214667	15.814667	116866500
TSLA	2014-06-24	15.931333	16.125334	15.442	15.5	121138500
TSLA	2014-06-25	15.536667	15.836667	15.349333	15.792667	87024000
TSLA	2014-06-26	15.811333	16.026667	15.614	15.706667	76821000
TSLA	2014-06-27	15.646	16.0	15.633333	15.937333	84525000
TSLA	2014-06-30	15.97	16.299334	15.933333	16.004	72429000
TSLA	2014-07-01	16.164	16.229334	15.913333	15.981333	65041500
TSLA	2014-07-02	16.044001	16.155333	15.138	15.295333	120411000
TSLA	2014-07-03	15.419333	15.46	14.933333	15.283333	77500500
TSLA	2014-07-07	15.166667	15.318667	14.693333	14.844	88405500
TSLA	2014-07-08	14.576667	14.730667	14.284667	14.604667	117543000
TSLA	2014-07-09	14.751333	14.948	14.614	14.870667	61731000
TSLA	2014-07-10	14.478667	14.814667	14.402667	14.630667	72958500
TSLA	2014-07-11	14.707333	14.773333	14.506667	14.542	49534500
TSLA	2014-07-14	14.666	15.252667	14.363333	15.113333	108048000
TSLA	2014-07-15	15.115333	15.176667	14.54	14.638667	85777500
TSLA	2014-07-16	14.788	14.986667	14.454667	14.477333	60667500
TSLA	2014-07-17	14.410667	14.703333	14.24	14.36	69741000
TSLA	2014-07-18	14.396667	14.747333	14.395333	14.668	63805500
TSLA	2014-07-21	14.483333	14.880667	14.448	14.702667	57333000
TSLA	2014-07-22	14.812667	14.886667	14.607333	14.638667	40950000
TSLA	2014-07-23	14.667333	14.983333	14.628667	14.832667	46249500
TSLA	2014-07-24	14.883333	15.006667	14.72	14.902667	48682500
TSLA	2014-07-25	14.848	15.131333	14.783333	14.904667	46306500
TSLA	2014-07-28	14.95	15.466667	14.76	14.988	97714500
TSLA	2014-07-29	15.107333	15.22	14.990667	15.000667	50736000
TSLA	2014-07-30	14.794667	15.306667	14.736	15.261333	73917000
TSLA	2014-07-31	15.284	15.426667	14.766667	14.886667	116236500
TSLA	2014-08-01	15.072667	15.833333	15.066667	15.551333	178437000
TSLA	2014-08-04	15.625333	16.033333	15.551333	15.901333	89395500
TSLA	2014-08-05	15.831333	16.199333	15.712667	15.899333	80829000
TSLA	2014-08-06	15.926667	16.761333	15.905333	16.595333	138739500
TSLA	2014-08-07	16.674667	17.112667	16.608	16.826	112183500
TSLA	2014-08-08	16.743999	16.784	16.433332	16.542	76351500
TSLA	2014-08-11	17.032	17.582666	17.0	17.288	121519500
TSLA	2014-08-12	17.205334	17.353333	16.972	17.330667	95734500
TSLA	2014-08-13	17.467333	17.709333	17.307333	17.354	103989000
TSLA	2014-08-14	17.499332	17.533333	17.1	17.425333	61899000
TSLA	2014-08-15	17.431999	17.472668	17.233334	17.467333	58018500
TSLA	2014-08-18	17.549999	17.817333	17.316668	17.329332	87738000
TSLA	2014-08-19	17.257999	17.288668	16.774668	17.117332	80022000
TSLA	2014-08-20	16.978001	17.249332	16.866667	17.047333	45418500
TSLA	2014-08-21	17.101334	17.253332	16.884001	16.955999	43734000
TSLA	2014-08-22	16.969334	17.129999	16.840668	17.118668	42501000
TSLA	2014-08-25	17.212667	17.578667	17.212667	17.503332	64771500
TSLA	2014-08-26	17.665333	17.700001	17.444	17.449333	57270000
TSLA	2014-08-27	17.566668	17.615999	17.352667	17.549999	44776500
TSLA	2014-08-28	17.459333	17.632	17.442667	17.590668	42673500
TSLA	2014-08-29	17.913334	18.133333	17.834	17.98	96706500
TSLA	2014-09-02	18.366667	18.992666	18.286667	18.941334	147786000
TSLA	2014-09-03	19.177999	19.200001	18.673332	18.746	101584500
TSLA	2014-09-04	18.934	19.427999	18.693333	19.069332	125125500
TSLA	2014-09-05	18.836666	18.860001	18.167334	18.492666	167548500
TSLA	2014-09-08	18.507999	18.992001	18.501333	18.807333	82524000
TSLA	2014-09-09	18.865999	19.032667	18.466667	18.565332	68382000
TSLA	2014-09-10	18.633333	18.760668	18.243999	18.74	56719500
TSLA	2014-09-11	18.697332	18.986	18.575333	18.687332	56491500
TSLA	2014-09-12	18.700001	18.826	18.466667	18.613333	49869000
TSLA	2014-09-15	18.291332	18.293333	16.608667	16.924	246831000
TSLA	2014-09-16	17.01	17.497334	16.827999	17.382668	124501500
TSLA	2014-09-17	17.493999	17.646667	17.299999	17.425333	77665500
TSLA	2014-09-18	17.557333	17.706667	17.488001	17.587999	55389000
TSLA	2014-09-19	17.199333	17.428667	17.018	17.288	102163500
TSLA	2014-09-22	17.0	17.068001	16.313999	16.668667	123211500
TSLA	2014-09-23	16.348	16.92	16.333332	16.694	84880500
TSLA	2014-09-24	16.741333	16.856001	16.469334	16.809334	56242500
TSLA	2014-09-25	16.834667	16.997334	16.406668	16.463333	72513000
TSLA	2014-09-26	16.549999	16.648666	16.404667	16.440001	56931000
TSLA	2014-09-29	16.266666	16.576	16.091999	16.350668	72790500
TSLA	2014-09-30	16.461332	16.51	16.007999	16.178667	63574500
TSLA	2014-10-01	16.146667	16.177334	15.71	16.016001	89125500
TSLA	2014-10-02	16.68	16.852667	16.357332	16.761333	134973000
TSLA	2014-10-03	16.870667	17.1	16.735332	17.014	81094500
TSLA	2014-10-06	17.275333	17.499332	17.186666	17.374666	115699500
TSLA	2014-10-07	17.235332	17.430668	17.048668	17.304667	67282500
TSLA	2014-10-08	17.34	17.525333	16.842667	17.285334	75826500
TSLA	2014-10-09	17.483334	17.702667	16.959999	17.134001	110419500
TSLA	2014-10-10	16.309334	16.392668	15.68	15.794	193324500
TSLA	2014-10-13	15.904667	15.930667	14.733333	14.972667	169030500
TSLA	2014-10-14	15.216667	15.498	14.866667	15.137333	106579500
TSLA	2014-10-15	14.666667	15.399333	14.488	15.313333	137209500
TSLA	2014-10-16	14.648	15.328	14.606667	15.09	80989500
TSLA	2014-10-17	15.558667	15.651333	15.103333	15.165333	158241000
TSLA	2014-10-20	15.114667	15.493333	15.034	15.364667	52416000
TSLA	2014-10-21	15.618	15.692667	15.386667	15.689333	61954500
TSLA	2014-10-22	15.546	15.826	15.370667	15.406667	61749000
TSLA	2014-10-23	15.644	15.752	15.466667	15.686	52386000
TSLA	2014-10-24	15.751333	15.853333	15.413333	15.682667	51949500
TSLA	2014-10-27	15.616667	15.640667	14.687333	14.778	143299500
TSLA	2014-10-28	15.306667	16.306667	15.216667	16.184668	157744500
TSLA	2014-10-29	16.075333	16.1	15.709333	15.873333	74437500
TSLA	2014-10-30	15.876	16.033333	15.670667	15.910667	48426000
TSLA	2014-10-31	16.167334	16.208	15.916667	16.113333	56629500
TSLA	2014-11-03	16.200001	16.504	16.087999	16.172667	63057000
TSLA	2014-11-04	16.032667	16.156668	15.768667	15.928667	55239000
TSLA	2014-11-05	16.066668	16.090668	15.368667	15.398	135688500
TSLA	2014-11-06	15.632667	16.445999	15.233333	16.081333	230320500
TSLA	2014-11-07	16.146	16.189333	15.813333	16.013332	77415000
TSLA	2014-11-10	15.940667	16.191999	15.786667	16.128668	68658000
TSLA	2014-11-11	16.17	16.788	16.133333	16.738667	119232000
TSLA	2014-11-12	16.648001	16.822666	16.372	16.606667	88062000
TSLA	2014-11-13	16.708	17.049999	16.683332	16.780001	93540000
TSLA	2014-11-14	16.666668	17.256666	16.566668	17.245333	91516500
TSLA	2014-11-17	17.166	17.266666	16.801332	16.931999	60385500
TSLA	2014-11-18	17.057333	17.332666	17.034	17.18	67095000
TSLA	2014-11-19	16.707333	16.792	16.373333	16.516001	118777500
TSLA	2014-11-20	16.530001	16.728666	16.4	16.580667	53808000
TSLA	2014-11-21	16.813999	16.851999	16.144667	16.185333	112276500
TSLA	2014-11-24	16.346666	16.506666	16.042667	16.448	71845500
TSLA	2014-11-25	16.49	16.648001	16.406	16.539333	47397000
TSLA	2014-11-26	16.556	16.6	16.440001	16.562668	29718000
TSLA	2014-11-28	16.356667	16.445999	16.167999	16.301332	31795500
TSLA	2014-12-01	16.077333	16.164667	15.267333	15.442667	129291000
TSLA	2014-12-02	15.638	15.658667	15.2	15.428667	88305000
TSLA	2014-12-03	15.083333	15.314667	15.033333	15.286667	79615500
TSLA	2014-12-04	15.24	15.393333	15.187333	15.218667	57834000
TSLA	2014-12-05	15.244667	15.292667	14.817333	14.914	90954000
TSLA	2014-12-08	14.769333	14.990667	14.156	14.290667	138384000
TSLA	2014-12-09	13.956	14.515333	13.618	14.459333	141472500
TSLA	2014-12-10	14.275333	14.451333	13.846667	13.989333	109711500
TSLA	2014-12-11	14.035333	14.362	13.882	13.925333	100416000
TSLA	2014-12-12	13.654667	14.112	13.633333	13.8	107607000
TSLA	2014-12-15	13.952667	13.986667	13.511333	13.602667	78274500
TSLA	2014-12-16	13.392667	13.578667	13.024667	13.187333	126391500
TSLA	2014-12-17	12.870667	13.776667	12.843333	13.721333	110517000
TSLA	2014-12-18	14.158667	14.562667	14.12	14.550667	112249500
TSLA	2014-12-19	14.679333	14.693333	14.3	14.619333	103657500
TSLA	2014-12-22	14.666667	14.937333	14.550667	14.84	71991000
TSLA	2014-12-23	14.920667	14.954667	14.634667	14.731333	67585500
TSLA	2014-12-24	14.651333	14.833333	14.616667	14.817333	19983000
TSLA	2014-12-26	14.767333	15.233333	14.766667	15.188	49905000
TSLA	2014-12-29	15.126667	15.194	14.934667	15.047333	42037500
TSLA	2014-12-30	14.932667	15.043333	14.76	14.815333	43548000
TSLA	2014-12-31	14.872667	15.045333	14.816667	14.827333	34462500
TSLA	2015-01-02	14.858	14.883333	14.217333	14.620667	71466000
TSLA	2015-01-05	14.303333	14.433333	13.810667	14.006	80527500
TSLA	2015-01-06	14.004	14.28	13.614	14.085333	93928500
TSLA	2015-01-07	14.223333	14.318667	13.985333	14.063333	44526000
TSLA	2015-01-08	14.187333	14.253333	14.000667	14.041333	51637500
TSLA	2015-01-09	13.928	13.998667	13.664	13.777333	70024500
TSLA	2015-01-12	13.536667	13.631333	13.283333	13.480667	89254500
TSLA	2015-01-13	13.554667	13.840667	13.394	13.616667	67159500
TSLA	2015-01-14	12.388667	13.013333	12.333333	12.846	173278500
TSLA	2015-01-15	12.966	13.05	12.666667	12.791333	78247500
TSLA	2015-01-16	12.713333	12.966	12.643333	12.871333	54048000
TSLA	2015-01-20	12.924667	12.941333	12.469333	12.795333	67548000
TSLA	2015-01-21	12.636667	13.245333	12.634	13.104667	62295000
TSLA	2015-01-22	13.133333	13.549333	13.013333	13.441333	61753500
TSLA	2015-01-23	13.352667	13.566667	13.222	13.419333	51579000
TSLA	2015-01-26	13.455333	13.908	13.403333	13.77	48517500
TSLA	2015-01-27	13.628	13.868667	13.553333	13.732	41715000
TSLA	2015-01-28	13.740667	13.758	13.228	13.291333	47244000
TSLA	2015-01-29	13.404667	13.732	13.1	13.68	53221500
TSLA	2015-01-30	13.597333	13.831333	13.533333	13.573333	45105000
TSLA	2015-02-02	13.598	14.13	13.553333	14.062667	62238000
TSLA	2015-02-03	14.214667	14.691333	14.084667	14.557333	72393000
TSLA	2015-02-04	14.552667	14.765333	14.453333	14.57	49581000
TSLA	2015-02-05	14.658667	15.032	14.642667	14.732667	52843500
TSLA	2015-02-06	14.8	14.893333	14.433333	14.490667	48658500
TSLA	2015-02-09	14.358667	14.528667	14.132667	14.498667	52086000
TSLA	2015-02-10	14.503333	14.7	14.333333	14.419333	80857500
TSLA	2015-02-11	14.147333	14.316	13.818667	14.186667	146536500
TSLA	2015-02-12	12.904667	13.539333	12.885333	13.525333	234744000
TSLA	2015-02-13	13.526667	13.732667	13.394	13.584667	92865000
TSLA	2015-02-17	13.713333	13.713333	13.433333	13.623333	59694000
TSLA	2015-02-18	13.611333	13.744667	13.506667	13.630667	40704000
TSLA	2015-02-19	13.666667	14.162667	13.583333	14.114	77311500
TSLA	2015-02-20	14.052	14.506667	13.987333	14.474	89731500
TSLA	2015-02-23	14.377333	14.546667	13.755333	13.822667	127497000
TSLA	2015-02-24	13.819333	13.819333	13.446667	13.607333	99054000
TSLA	2015-02-25	13.662667	13.809333	13.505333	13.584	58642500
TSLA	2015-02-26	13.6	14.072667	13.481333	13.812667	97093500
TSLA	2015-02-27	13.793333	13.903333	13.52	13.556	58231500
TSLA	2015-03-02	13.513333	13.556	13.055333	13.155333	118831500
TSLA	2015-03-03	13.120667	13.349333	13.021333	13.304	66484500
TSLA	2015-03-04	13.283333	13.501333	13.147333	13.496	63330000
TSLA	2015-03-05	13.523333	13.746	13.343333	13.375333	73155000
TSLA	2015-03-06	13.280667	13.383333	12.81	12.925333	100686000
TSLA	2015-03-09	12.959333	12.966	12.55	12.725333	101050500
TSLA	2015-03-10	12.564	12.9	12.506667	12.688	83695500
TSLA	2015-03-11	12.743333	13.078667	12.734	12.916	74623500
TSLA	2015-03-12	12.916667	12.963333	12.65	12.738	62239500
TSLA	2015-03-13	12.596667	12.783333	12.488	12.578667	81514500
TSLA	2015-03-16	12.8	13.060667	12.653333	13.046667	84432000
TSLA	2015-03-17	13.028667	13.247333	12.929333	12.982	73411500
TSLA	2015-03-18	12.997333	13.392	12.874	13.380667	72313500
TSLA	2015-03-19	13.466667	13.639333	12.968667	13.043333	127128000
TSLA	2015-03-20	13.163333	13.266	13.041333	13.205333	64042500
TSLA	2015-03-23	13.233333	13.366667	13.164667	13.308667	39474000
TSLA	2015-03-24	13.438667	13.586	13.316667	13.448	54748500
TSLA	2015-03-25	13.218	13.239333	12.846667	12.953333	85956000
TSLA	2015-03-26	12.928	12.986	12.646667	12.694	61920000
TSLA	2015-03-27	12.604667	12.619333	12.093333	12.333333	129073500
TSLA	2015-03-30	12.39	12.816667	12.12	12.704667	151342500
TSLA	2015-03-31	12.902	12.917333	12.560667	12.584667	75399000
TSLA	2015-04-01	12.58	12.82	12.403333	12.506	56919000
TSLA	2015-04-02	12.682	12.882	12.666667	12.733333	75156000
TSLA	2015-04-06	13.2	13.85	13.166667	13.54	186837000
TSLA	2015-04-07	13.500667	13.670667	13.409333	13.55	65218500
TSLA	2015-04-08	13.88	14.06	13.724667	13.844667	94546500
TSLA	2015-04-09	13.895333	14.024667	13.741333	14.006	57003000
TSLA	2015-04-10	13.99	14.11	13.933333	14.06	61015500
TSLA	2015-04-13	14.029333	14.2	13.936667	13.985333	56373000
TSLA	2015-04-14	13.904667	13.966	13.7	13.830667	45390000
TSLA	2015-04-15	13.830667	13.972667	13.773333	13.855333	29286000
TSLA	2015-04-16	13.846667	13.944667	13.752667	13.78	24886500
TSLA	2015-04-17	13.666	13.792	13.566667	13.786	37048500
TSLA	2015-04-20	13.785333	13.856667	13.59	13.684667	38389500
TSLA	2015-04-21	13.72	14.05	13.620667	13.960667	51487500
TSLA	2015-04-22	14.166667	14.792	14.112667	14.629333	117945000
TSLA	2015-04-23	14.551333	14.765333	14.476667	14.573333	66168000
TSLA	2015-04-24	14.7	14.72	14.534	14.562	36417000
TSLA	2015-04-27	14.837333	15.916667	14.8	15.436667	175089000
TSLA	2015-04-28	15.65	15.7	15.202	15.365333	91281000
TSLA	2015-04-29	15.336667	15.664667	15.175333	15.496667	59041500
TSLA	2015-04-30	15.359333	15.526	15.011333	15.07	58678500
TSLA	2015-05-01	15.329333	15.451333	14.694	15.068667	79225500
TSLA	2015-05-04	15.212	15.648667	15.140667	15.367333	66519000
TSLA	2015-05-05	15.850667	15.966667	15.275333	15.53	86953500
TSLA	2015-05-06	15.606667	15.631333	15.213333	15.362	79063500
TSLA	2015-05-07	14.733333	15.832	14.683333	15.786667	141838500
TSLA	2015-05-08	15.732667	15.894	15.58	15.774	70023000
TSLA	2015-05-11	15.752667	16.191999	15.687333	15.966	85084500
TSLA	2015-05-12	16.007334	16.423332	15.879333	16.316	95451000
TSLA	2015-05-13	16.507334	16.553333	16.15	16.212	81603000
TSLA	2015-05-14	16.321333	16.326	16.083332	16.273333	43438500
TSLA	2015-05-15	16.261999	16.626667	16.166668	16.589333	67914000
TSLA	2015-05-18	16.466667	16.66	16.4	16.583332	50298000
TSLA	2015-05-19	16.562	16.733334	16.41	16.476	55113000
TSLA	2015-05-20	16.475332	16.516001	16.091333	16.290001	56334000
TSLA	2015-05-21	16.202	16.441334	16.157333	16.374666	29559000
TSLA	2015-05-22	16.358667	16.573334	16.334	16.515333	33346500
TSLA	2015-05-26	16.511999	16.799999	16.433332	16.497334	52480500
TSLA	2015-05-27	16.567333	16.633333	16.370001	16.495333	51123000
TSLA	2015-05-28	16.468666	16.786667	16.336666	16.763332	54709500
TSLA	2015-05-29	16.733334	16.858	16.628668	16.719999	56839500
TSLA	2015-06-01	16.760668	16.773333	16.497999	16.629999	37576500
TSLA	2015-06-02	16.594667	16.626667	16.42	16.556667	32022000
TSLA	2015-06-03	16.546667	16.714666	16.467333	16.599333	26722500
TSLA	2015-06-04	16.5	16.620001	16.380667	16.394667	36804000
TSLA	2015-06-05	16.4	16.646667	16.378668	16.609333	45330000
TSLA	2015-06-08	16.723333	17.25	16.687332	17.086	75255000
TSLA	2015-06-09	17.026667	17.182667	16.942667	17.066668	39166500
TSLA	2015-06-10	16.793333	16.933332	16.566668	16.713333	51817500
TSLA	2015-06-11	16.884001	16.958	16.695333	16.760668	30661500
TSLA	2015-06-12	16.680668	16.897333	16.680668	16.712667	21334500
TSLA	2015-06-15	16.646667	16.752001	16.400667	16.691999	32793000
TSLA	2015-06-16	16.675333	16.896	16.606667	16.874666	29770500
TSLA	2015-06-17	16.811333	17.624001	16.801332	17.360666	82693500
TSLA	2015-06-18	17.466667	17.563999	17.334667	17.459333	41740500
TSLA	2015-06-19	17.493334	17.586666	17.34	17.500668	36945000
TSLA	2015-06-22	17.476667	17.626667	17.046	17.319332	68416500
TSLA	2015-06-23	17.354668	17.866667	17.238001	17.844667	58062000
TSLA	2015-06-24	17.798668	17.823334	17.581333	17.677999	36184500
TSLA	2015-06-25	17.763332	18.094	17.683332	17.919333	42738000
TSLA	2015-06-26	17.926001	17.940666	17.733334	17.806	57576000
TSLA	2015-06-29	17.463333	17.73	17.379999	17.468	52183500
TSLA	2015-06-30	17.653334	18.061333	17.6	17.884001	46303500
TSLA	2015-07-01	18.073999	18.174667	17.856667	17.943333	31518000
TSLA	2015-07-02	18.68	18.83	18.220667	18.667999	107458500
TSLA	2015-07-06	18.591999	18.779333	18.42	18.648001	61828500
TSLA	2015-07-07	18.333332	18.346666	17.384666	17.858667	91576500
TSLA	2015-07-08	17.288	17.386667	16.954	16.997334	93316500
TSLA	2015-07-09	17.271999	17.530001	17.119333	17.194668	50011500
TSLA	2015-07-10	17.481333	17.533333	17.188	17.276667	39163500
TSLA	2015-07-13	17.483334	17.503332	17.07	17.477333	44404500
TSLA	2015-07-14	17.473333	17.732668	17.367332	17.709999	28614000
TSLA	2015-07-15	17.782667	17.832666	17.472	17.542667	30324000
TSLA	2015-07-16	17.614668	17.813334	17.544001	17.778667	24240000
TSLA	2015-07-17	18.166668	18.369333	17.883333	18.310667	75061500
TSLA	2015-07-20	18.333332	19.110001	18.169333	18.817333	74677500
TSLA	2015-07-21	18.003332	18.233334	17.77	17.784666	91630500
TSLA	2015-07-22	17.417999	17.962667	17.390667	17.858	46575000
TSLA	2015-07-23	17.976667	17.993334	17.684668	17.813334	33408000
TSLA	2015-07-24	17.825333	18.072666	17.594667	17.694	42547500
TSLA	2015-07-27	17.495333	17.628668	16.719334	16.867332	70413000
TSLA	2015-07-28	17.049999	17.693333	16.789333	17.654667	58437000
TSLA	2015-07-29	17.618	17.859333	17.466667	17.587999	41851500
TSLA	2015-07-30	17.512667	17.796	17.474001	17.785999	30519000
TSLA	2015-07-31	17.84	17.957333	17.674667	17.743334	33339000
TSLA	2015-08-03	17.752666	17.780666	17.138	17.332666	38302500
TSLA	2015-08-04	17.334	17.781334	17.222668	17.752001	35287500
TSLA	2015-08-05	17.572001	18.066668	17.360001	18.008667	93214500
TSLA	2015-08-06	16.636	17.0	15.741333	16.408667	219357000
TSLA	2015-08-07	16.238667	16.248667	15.892667	16.167334	76101000
TSLA	2015-08-10	15.876667	16.198	15.736667	16.076	62788500
TSLA	2015-08-11	15.81	15.953333	15.629333	15.824667	63973500
TSLA	2015-08-12	15.666667	15.984667	15.516	15.878	55920000
TSLA	2015-08-13	15.990667	16.431999	15.941333	16.167334	70338000
TSLA	2015-08-14	16.482668	16.528667	16.118	16.209999	65472000
TSLA	2015-08-17	17.037333	17.106001	16.700666	16.999332	107650500
TSLA	2015-08-18	17.025333	17.396667	16.903999	17.381332	62925000
TSLA	2015-08-19	17.355333	17.376667	17.001333	17.016666	54064500
TSLA	2015-08-20	16.804001	16.970667	16.126667	16.145332	73587000
TSLA	2015-08-21	15.733333	16.253332	15.367333	15.384667	98853000
TSLA	2015-08-24	13.519333	15.426667	13.0	14.591333	143724000
TSLA	2015-08-25	15.368	15.393333	14.608	14.668667	64909500
TSLA	2015-08-26	15.195333	15.2	14.367333	14.989333	74445000
TSLA	2015-08-27	15.4	16.316668	15.387333	16.199333	114840000
TSLA	2015-08-28	16.124001	16.763332	16.104668	16.565332	82705500
TSLA	2015-08-31	16.374666	16.996668	16.367332	16.604	70503000
TSLA	2015-09-01	16.022667	16.4	15.798	15.908667	81822000
TSLA	2015-09-02	16.353333	16.525333	15.985333	16.512667	69438000
TSLA	2015-09-03	16.804001	16.805332	16.333332	16.371332	62922000
TSLA	2015-09-04	16.059334	16.272667	15.88	16.128668	55338000
TSLA	2015-09-08	16.336666	16.610666	16.27	16.544666	47073000
TSLA	2015-09-09	16.803333	16.950001	16.553333	16.594	50862000
TSLA	2015-09-10	16.482	16.714666	16.355333	16.565332	40635000
TSLA	2015-09-11	16.509333	16.682667	16.315332	16.682667	35262000
TSLA	2015-09-14	16.74	16.950001	16.644667	16.879333	43363500
TSLA	2015-09-15	16.85	16.973333	16.633333	16.904667	44002500
TSLA	2015-09-16	16.869333	17.525333	16.858667	17.483334	66256500
TSLA	2015-09-17	17.597334	17.700001	17.379333	17.471333	53787000
TSLA	2015-09-18	17.197332	17.587999	17.166668	17.374666	56446500
TSLA	2015-09-21	17.598667	18.104668	17.053333	17.613333	91803000
TSLA	2015-09-22	17.268667	17.51	17.058001	17.396	54966000
TSLA	2015-09-23	17.463333	17.472	17.172001	17.403999	39012000
TSLA	2015-09-24	17.302	17.563334	17.080667	17.541332	51723000
TSLA	2015-09-25	17.774	17.794001	17.076668	17.127333	56601000
TSLA	2015-09-28	17.156668	17.319332	16.440666	16.562	73516500
TSLA	2015-09-29	16.697332	16.982	16.364	16.443333	55548000
TSLA	2015-09-30	16.799999	16.826668	16.156	16.559999	73944000
TSLA	2015-10-01	16.500668	16.566668	15.808667	15.992	68595000
TSLA	2015-10-02	15.706667	16.513332	15.662	16.504667	66360000
TSLA	2015-10-05	16.589333	16.656	16.275333	16.41	55348500
TSLA	2015-10-06	16.0	16.202	15.705333	16.097334	78378000
TSLA	2015-10-07	15.775333	15.846667	15.274667	15.464	102210000
TSLA	2015-10-08	15.338667	15.381333	14.754	15.114667	91998000
TSLA	2015-10-09	14.728667	14.958	14.557333	14.712667	92376000
TSLA	2015-10-12	14.866	14.866667	14.351333	14.372	57544500
TSLA	2015-10-13	14.218667	14.834667	14.075333	14.616667	77572500
TSLA	2015-10-14	14.711333	14.73	14.362	14.458667	46566000
TSLA	2015-10-15	14.428667	14.782	14.246667	14.754	42663000
TSLA	2015-10-16	14.869333	15.365333	14.858	15.134	65017500
TSLA	2015-10-19	15.1	15.41	14.996	15.206667	37618500
TSLA	2015-10-20	15.181333	15.24	13.466667	14.202	223500000
TSLA	2015-10-21	14.132667	14.320667	13.92	14.006	62272500
TSLA	2015-10-22	14.104	14.383333	13.96	14.114667	42378000
TSLA	2015-10-23	14.333333	14.356667	13.846	13.939333	63532500
TSLA	2015-10-26	14.092	14.392	14.0	14.350667	50871000
TSLA	2015-10-27	14.322667	14.473333	13.834	14.023333	52791000
TSLA	2015-10-28	14.087333	14.23	13.886667	14.197333	40929000
TSLA	2015-10-29	14.116667	14.25	14.042667	14.108667	27075000
TSLA	2015-10-30	14.026667	14.108667	13.592667	13.795333	66583500
TSLA	2015-11-02	13.928	14.386667	13.814667	14.252667	58918500
TSLA	2015-11-03	14.256667	14.296	13.85	13.89	124987500
TSLA	2015-11-04	15.133333	15.516	15.013333	15.442	190896000
TSLA	2015-11-05	15.372	15.638667	15.279333	15.451333	67452000
TSLA	2015-11-06	15.38	15.557333	15.3	15.490667	36679500
TSLA	2015-11-09	15.532667	15.532667	14.954	15.022	57763500
TSLA	2015-11-10	14.898667	14.913333	14.405333	14.433333	69255000
TSLA	2015-11-11	14.518	14.632	14.242	14.605333	50217000
TSLA	2015-11-12	14.523333	14.6	14.177333	14.196	43738500
TSLA	2015-11-13	14.196667	14.199333	13.768	13.812667	51454500
TSLA	2015-11-16	13.739333	14.332	13.72	14.287333	43881000
TSLA	2015-11-17	14.346667	14.4	14.093333	14.266667	32230500
TSLA	2015-11-18	14.3	14.758667	14.168	14.738	42178500
TSLA	2015-11-19	14.702667	15.079333	14.686667	14.786667	37566000
TSLA	2015-11-20	14.899333	15.0	14.238667	14.667333	66010500
TSLA	2015-11-23	14.49	14.612	14.312	14.516667	37893000
TSLA	2015-11-24	14.358	14.733333	14.333333	14.55	37204500
TSLA	2015-11-25	14.756	15.388667	14.692	15.309333	59862000
TSLA	2015-11-27	15.404	15.483333	15.134	15.440667	29241000
TSLA	2015-11-30	15.452667	15.618667	15.272	15.350667	39897000
TSLA	2015-12-01	15.404	15.866667	15.403333	15.812667	56010000
TSLA	2015-12-02	15.8	15.906667	15.415333	15.466	44722500
TSLA	2015-12-03	15.698667	15.83	15.333333	15.514	44094000
TSLA	2015-12-04	15.497333	15.551333	15.177333	15.358667	38604000
TSLA	2015-12-07	15.18	15.708667	15.076667	15.408667	47163000
TSLA	2015-12-08	15.168	15.253333	14.946667	15.114667	40314000
TSLA	2015-12-09	15.113333	15.166667	14.714667	14.968	45867000
TSLA	2015-12-10	14.980667	15.232667	14.909333	15.138	31075500
TSLA	2015-12-11	15.016	15.05	14.442667	14.468	49030500
TSLA	2015-12-14	14.500667	14.728	14.324667	14.572	42406500
TSLA	2015-12-15	14.788	14.814667	14.533333	14.739333	33666000
TSLA	2015-12-16	14.806667	15.658667	14.715333	15.634	76564500
TSLA	2015-12-17	15.596	15.850667	15.320667	15.559333	49479000
TSLA	2015-12-18	15.526	15.726667	15.286	15.364	45213000
TSLA	2015-12-21	15.446	15.722	15.405333	15.504	29298000
TSLA	2015-12-22	15.666	15.77	15.308667	15.33	29422500
TSLA	2015-12-23	15.478667	15.563333	15.208667	15.313333	23325000
TSLA	2015-12-24	15.370667	15.458667	15.218667	15.371333	10620000
TSLA	2015-12-28	15.432667	15.465333	15.036	15.263333	28519500
TSLA	2015-12-29	15.337333	15.848	15.303333	15.812667	36094500
TSLA	2015-12-30	15.773333	16.242001	15.711333	15.872667	55468500
TSLA	2015-12-31	15.900667	16.23	15.891333	16.000668	40725000
TSLA	2016-01-04	15.381333	15.425333	14.6	14.894	102406500
TSLA	2016-01-05	15.090667	15.126	14.666667	14.895333	47802000
TSLA	2016-01-06	14.666667	14.67	14.398667	14.602667	56686500
TSLA	2016-01-07	14.279333	14.562667	14.244667	14.376667	53314500
TSLA	2016-01-08	14.524	14.696	14.051333	14.066667	54421500
TSLA	2016-01-11	14.267333	14.296667	13.533333	13.856667	61371000
TSLA	2016-01-12	14.106667	14.249333	13.687333	13.998	46378500
TSLA	2016-01-13	14.134	14.176667	13.333333	13.354	61896000
TSLA	2016-01-14	13.480667	14.0	12.892	13.745333	97360500
TSLA	2016-01-15	13.264667	13.671333	13.15	13.666	83679000
TSLA	2016-01-19	13.914	14.031333	13.385333	13.648	60580500
TSLA	2016-01-20	13.293333	13.418667	12.75	13.246667	87579000
TSLA	2016-01-21	13.436667	13.548667	13.001333	13.331333	47493000
TSLA	2016-01-22	13.653333	13.7	13.268667	13.503333	46861500
TSLA	2016-01-25	13.337333	13.571333	13.058667	13.092	40480500
TSLA	2016-01-26	13.113333	13.188	12.592	12.904	74463000
TSLA	2016-01-27	12.825333	12.884	12.384667	12.538	54258000
TSLA	2016-01-28	12.719333	12.752	12.160667	12.646667	68892000
TSLA	2016-01-29	12.663333	12.916	12.538667	12.746667	42784500
TSLA	2016-02-01	12.584	13.301333	12.183333	13.129333	79464000
TSLA	2016-02-02	12.828	12.874667	12.015333	12.185333	86604000
TSLA	2016-02-03	12.239333	12.262667	11.345333	11.565333	118971000
TSLA	2016-02-04	11.38	11.732	11.132667	11.688667	65781000
TSLA	2016-02-05	11.42	11.533333	10.516	10.84	141564000
TSLA	2016-02-08	10.473333	10.476667	9.733333	9.866	139695000
TSLA	2016-02-09	9.488	10.652667	9.403333	9.883333	129774000
TSLA	2016-02-10	10.033333	10.331333	9.449333	9.578	156097500
TSLA	2016-02-11	10.133333	10.884	9.8	10.031333	213786000
TSLA	2016-02-12	10.333333	10.467333	9.58	10.069333	108537000
TSLA	2016-02-16	10.58	10.863333	10.274	10.344667	83907000
TSLA	2016-02-17	10.6	11.289333	10.445333	11.245333	87378000
TSLA	2016-02-18	11.494667	11.53	10.984667	11.118	58314000
TSLA	2016-02-19	10.910667	11.166	10.833333	11.105333	44391000
TSLA	2016-02-22	11.341333	11.927333	11.323333	11.849333	75901500
TSLA	2016-02-23	11.744	12.115333	11.578667	11.814	89766000
TSLA	2016-02-24	11.516667	11.966667	11.189333	11.933333	80934000
TSLA	2016-02-25	11.91	12.568	11.68	12.495333	86260500
TSLA	2016-02-26	12.58	12.8	12.333333	12.689333	90976500
TSLA	2016-02-29	12.826667	13.09	12.614667	12.795333	67485000
TSLA	2016-03-01	12.95	13.063333	12.18	12.423333	100683000
TSLA	2016-03-02	12.248667	12.568	12.1	12.556	72936000
TSLA	2016-03-03	12.552	13.161333	12.281333	13.049333	72435000
TSLA	2016-03-04	13.2	13.602	13.166667	13.402667	97336500
TSLA	2016-03-07	13.178667	13.98	13.16	13.686	79941000
TSLA	2016-03-08	13.566667	13.833333	13.48	13.506667	62680500
TSLA	2016-03-09	13.634667	13.958	13.519333	13.914667	48129000
TSLA	2016-03-10	14.0	14.219333	13.378	13.678667	77887500
TSLA	2016-03-11	13.862	13.961333	13.688667	13.833333	50146500
TSLA	2016-03-14	14.176667	14.448	14.042667	14.343333	60985500
TSLA	2016-03-15	14.284667	14.598	14.1	14.556	47707500
TSLA	2016-03-16	14.533333	14.838667	14.468	14.795333	52750500
TSLA	2016-03-17	14.764667	15.233333	14.666667	15.092	56743500
TSLA	2016-03-18	15.273333	15.632	15.204	15.516	70677000
TSLA	2016-03-21	15.689333	15.992	15.666667	15.888	79617000
TSLA	2016-03-22	15.814	15.932667	15.504	15.616	64740000
TSLA	2016-03-23	15.491333	15.648667	14.802	14.838667	74232000
TSLA	2016-03-24	14.385333	15.259333	14.333333	15.183333	74413500
TSLA	2016-03-28	15.440667	15.654	15.0	15.350667	58885500
TSLA	2016-03-29	15.326	15.492	15.022	15.342	60214500
TSLA	2016-03-30	15.672667	15.7	15.1	15.126	60495000
TSLA	2016-03-31	15.289333	15.828	15.000667	15.318	120193500
TSLA	2016-04-01	16.322001	16.526667	15.55	15.839333	239962500
TSLA	2016-04-04	16.608	16.808001	16.242666	16.466	202129500
TSLA	2016-04-05	16.033333	17.104	16.0	17.031334	149230500
TSLA	2016-04-06	16.931334	17.849333	16.896667	17.694668	175582500
TSLA	2016-04-07	17.763332	17.955999	16.967333	17.146667	132843000
TSLA	2016-04-08	17.366667	17.388	16.534666	16.671333	110458500
TSLA	2016-04-11	16.733334	17.266001	16.353333	16.661333	137425500
TSLA	2016-04-12	16.633333	16.786667	16.242001	16.521334	86448000
TSLA	2016-04-13	16.567333	17.033333	16.488667	16.968666	73884000
TSLA	2016-04-14	16.866667	17.122667	16.736668	16.790667	61983000
TSLA	2016-04-15	16.754	16.973333	16.608	16.967333	56286000
TSLA	2016-04-18	16.815332	17.220667	16.777332	16.925333	64071000
TSLA	2016-04-19	16.874666	16.958	16.083332	16.491333	95362500
TSLA	2016-04-20	16.417334	16.910667	16.1	16.664667	77911500
TSLA	2016-04-21	16.599333	16.726667	16.460667	16.552668	41746500
TSLA	2016-04-22	16.592667	16.933332	16.380667	16.916668	56794500
TSLA	2016-04-25	16.867332	17.158667	16.717333	16.788	55054500
TSLA	2016-04-26	16.803333	17.048668	16.625999	16.916	48357000
TSLA	2016-04-27	16.85	17.0	16.626667	16.764668	48087000
TSLA	2016-04-28	16.656668	16.895332	16.496	16.514	37785000
TSLA	2016-04-29	16.542667	16.562	15.854	16.050667	81207000
TSLA	2016-05-02	16.1	16.212667	15.654667	16.120001	57658500
TSLA	2016-05-03	15.824	15.927333	15.441333	15.488	64533000
TSLA	2016-05-04	15.352667	15.630667	14.693333	14.837333	130507500
TSLA	2016-05-05	15.230667	15.242667	13.986	14.102	168822000
TSLA	2016-05-06	14.058	14.424667	13.874	14.328667	85278000
TSLA	2016-05-09	14.381333	14.41	13.786667	13.928	71646000
TSLA	2016-05-10	13.836667	13.964667	13.666667	13.912667	61059000
TSLA	2016-05-11	13.839333	14.365333	13.736667	13.930667	77428500
TSLA	2016-05-12	14.096	14.111333	13.577333	13.818667	54757500
TSLA	2016-05-13	13.852	14.08	13.78	13.840667	42342000
TSLA	2016-05-16	13.876667	14.21	13.861333	13.886	44241000
TSLA	2016-05-17	13.936667	13.988	13.601333	13.644	42654000
TSLA	2016-05-18	13.943333	14.354	13.85	14.078	84262500
TSLA	2016-05-19	14.241333	14.452667	13.82	14.347333	102994500
TSLA	2016-05-20	14.466	14.703333	14.423333	14.685333	135106500
TSLA	2016-05-23	14.658	14.84	14.390667	14.414667	76537500
TSLA	2016-05-24	14.44	14.582667	14.345333	14.527333	45207000
TSLA	2016-05-25	14.527333	14.757333	14.434	14.638667	46902000
TSLA	2016-05-26	14.7	15.017333	14.603333	15.008	61086000
TSLA	2016-05-27	14.999333	15.062	14.716667	14.869333	54754500
TSLA	2016-05-31	14.869333	14.983333	14.766667	14.882	41835000
TSLA	2016-06-01	14.765333	14.826667	14.459333	14.637333	44740500
TSLA	2016-06-02	14.639333	14.660667	14.474	14.597333	30492000
TSLA	2016-06-03	14.666667	14.796	14.534	14.599333	33435000
TSLA	2016-06-06	14.533333	14.726667	14.363333	14.712	33742500
TSLA	2016-06-07	14.816	15.629333	14.768	15.489333	93204000
TSLA	2016-06-08	15.586667	16.056667	15.507333	15.701333	89580000
TSLA	2016-06-09	15.665333	15.688667	15.137333	15.290667	67381500
TSLA	2016-06-10	15.159333	15.198	14.561333	14.586	90399000
TSLA	2016-06-13	14.633333	15.051333	14.510667	14.524667	62895000
TSLA	2016-06-14	14.592	14.813333	14.168667	14.330667	53703000
TSLA	2016-06-15	14.463333	14.793333	14.342	14.513333	43627500
TSLA	2016-06-16	14.494667	14.536	14.233333	14.528667	36604500
TSLA	2016-06-17	14.520667	14.666	14.3	14.364667	46689000
TSLA	2016-06-20	14.633333	14.916667	14.548667	14.646667	53332500
TSLA	2016-06-21	14.712	14.838	14.587333	14.640667	67935000
TSLA	2016-06-22	13.298	13.73	13.05	13.110667	356136000
TSLA	2016-06-23	13.046	13.17	12.808667	13.093333	151960500
TSLA	2016-06-24	12.67	13.008	12.648667	12.876667	105397500
TSLA	2016-06-27	12.724	13.254	12.524667	13.236667	108081000
TSLA	2016-06-28	13.459333	13.603333	13.294	13.452667	93186000
TSLA	2016-06-29	13.675333	14.118667	13.533333	14.012667	89923500
TSLA	2016-06-30	14.198	14.233333	13.934667	14.152	72646500
TSLA	2016-07-01	13.742667	14.549333	13.733333	14.433333	81000000
TSLA	2016-07-05	13.982	14.302667	13.866667	14.265333	77629500
TSLA	2016-07-06	14.0	14.348667	13.933333	14.296	73798500
TSLA	2016-07-07	14.206667	14.541333	14.200667	14.396	54180000
TSLA	2016-07-08	14.52	14.654	14.3	14.452	61122000
TSLA	2016-07-11	14.664	15.118667	14.634	14.985333	81447000
TSLA	2016-07-12	14.94	15.166667	14.881333	14.976667	68569500
TSLA	2016-07-13	15.033333	15.039333	14.686	14.835333	53506500
TSLA	2016-07-14	14.874667	14.996	14.736667	14.768667	40137000
TSLA	2016-07-15	14.834667	14.85	14.642667	14.693333	33513000
TSLA	2016-07-18	14.642667	15.139333	14.553333	15.083333	51181500
TSLA	2016-07-19	15.0	15.273333	14.983333	15.017333	46726500
TSLA	2016-07-20	15.098	15.32	15.0	15.224	38527500
TSLA	2016-07-21	15.066667	15.19	14.606667	14.7	66430500
TSLA	2016-07-22	14.799333	14.966667	14.592	14.818	38695500
TSLA	2016-07-25	14.818	15.426	14.758	15.334	67360500
TSLA	2016-07-26	15.179333	15.333333	15.02	15.300667	51450000
TSLA	2016-07-27	15.289333	15.557333	15.128	15.232667	43335000
TSLA	2016-07-28	15.196667	15.384	15.106667	15.374	36286500
TSLA	2016-07-29	15.38	15.685333	15.349333	15.652667	46062000
TSLA	2016-08-01	15.7	15.775333	15.292	15.334	60244500
TSLA	2016-08-02	15.291333	15.324667	14.76	15.146667	59016000
TSLA	2016-08-03	15.158	15.313333	14.947333	15.052667	58317000
TSLA	2016-08-04	15.046	15.390667	14.803333	15.374	62205000
TSLA	2016-08-05	15.333333	15.466667	15.16	15.335333	48078000
TSLA	2016-08-08	15.2	15.306667	15.072667	15.077333	33954000
TSLA	2016-08-09	15.121333	15.436	15.11	15.272	33117000
TSLA	2016-08-10	15.216	15.324667	14.974667	15.043333	35074500
TSLA	2016-08-11	15.078	15.171333	14.894	14.994	28213500
TSLA	2016-08-12	15.027333	15.11	14.936	15.040667	27202500
TSLA	2016-08-15	15.068	15.3	14.995333	15.039333	30514500
TSLA	2016-08-16	15.032667	15.146	14.894	14.907333	34006500
TSLA	2016-08-17	14.955333	14.988667	14.853333	14.882667	26806500
TSLA	2016-08-18	14.921333	15.044	14.819333	14.900667	25717500
TSLA	2016-08-19	14.902667	15.011333	14.835333	15.0	24892500
TSLA	2016-08-22	14.944667	15.007333	14.845333	14.862	30982500
TSLA	2016-08-23	14.954667	15.232667	14.853333	14.989333	71766000
TSLA	2016-08-24	15.136667	15.143333	14.814667	14.841333	38560500
TSLA	2016-08-25	14.874	14.92	14.718	14.730667	26437500
TSLA	2016-08-26	14.809333	14.857333	14.588	14.666	33585000
TSLA	2016-08-29	14.676667	14.693333	14.333333	14.346667	48994500
TSLA	2016-08-30	14.407333	14.407333	14.034667	14.089333	47533500
TSLA	2016-08-31	14.028667	14.173333	13.91	14.134	49147500
TSLA	2016-09-01	13.934	14.073333	13.366667	13.384667	119146500
TSLA	2016-09-02	13.488667	13.546667	13.08	13.185333	89661000
TSLA	2016-09-06	13.268	13.55	13.266667	13.522	65859000
TSLA	2016-09-07	13.7	13.766667	13.380667	13.447333	54613500
TSLA	2016-09-08	13.303333	13.326	13.090667	13.157333	50668500
TSLA	2016-09-09	13.272667	13.328	12.913333	12.964667	56355000
TSLA	2016-09-12	13.0	13.424667	12.94	13.22	55728000
TSLA	2016-09-13	13.137333	13.232667	12.896667	13.07	53841000
TSLA	2016-09-14	13.05	13.194667	12.990667	13.094	33817500
TSLA	2016-09-15	13.099333	13.501333	13.093333	13.361333	46158000
TSLA	2016-09-16	13.361333	13.713333	13.266667	13.693333	46617000
TSLA	2016-09-19	13.8	13.962	13.666667	13.756	34492500
TSLA	2016-09-20	13.79	13.85	13.594	13.642667	36157500
TSLA	2016-09-21	13.758	13.8	13.437333	13.681333	39502500
TSLA	2016-09-22	13.76	13.818667	13.533333	13.762	35743500
TSLA	2016-09-23	13.732667	14.012	13.711333	13.83	43578000
TSLA	2016-09-26	13.766667	14.066667	13.766667	13.932667	35916000
TSLA	2016-09-27	13.976667	13.998667	13.640667	13.720667	50598000
TSLA	2016-09-28	13.834	13.883333	13.684	13.751333	31326000
TSLA	2016-09-29	13.706667	13.822	13.372	13.38	40905000
TSLA	2016-09-30	13.480667	13.665333	13.303333	13.602	38794500
TSLA	2016-10-03	14.153333	14.378	13.883333	14.246667	89998500
TSLA	2016-10-04	14.206667	14.221333	13.921333	14.094	53122500
TSLA	2016-10-05	14.149333	14.21	13.874667	13.897333	28162500
TSLA	2016-10-06	13.497333	13.614	13.347333	13.4	70551000
TSLA	2016-10-07	13.4	13.421333	13.053333	13.107333	52395000
TSLA	2016-10-10	13.423333	13.609333	13.310667	13.396667	49744500
TSLA	2016-10-11	13.456667	13.48	13.220667	13.34	34926000
TSLA	2016-10-12	13.396667	13.592	13.361333	13.434	29560500
TSLA	2016-10-13	13.366667	13.393333	13.136667	13.349333	37419000
TSLA	2016-10-14	13.377333	13.428667	13.086667	13.100667	64048500
TSLA	2016-10-17	13.136667	13.226	12.8	12.930667	68311500
TSLA	2016-10-18	13.066	13.298	12.884	13.273333	85207500
TSLA	2016-10-19	13.316	13.777333	13.204	13.570667	104868000
TSLA	2016-10-20	13.474667	13.533333	13.136667	13.273333	76093500
TSLA	2016-10-21	13.24	13.438	13.160667	13.339333	44151000
TSLA	2016-10-24	13.4	13.596667	13.35	13.517333	41274000
TSLA	2016-10-25	13.526667	13.646	13.413333	13.489333	36675000
TSLA	2016-10-26	13.4	13.546	13.34	13.482667	84492000
TSLA	2016-10-27	14.089333	14.246667	13.443333	13.600667	196405500
TSLA	2016-10-28	13.6	13.688	13.322	13.331333	64201500
TSLA	2016-10-31	13.499333	13.499333	13.054	13.182	70384500
TSLA	2016-11-01	13.202667	13.233333	12.540667	12.719333	105900000
TSLA	2016-11-02	12.67	12.846667	12.500667	12.534667	63801000
TSLA	2016-11-03	12.6	12.764667	12.469333	12.494667	39795000
TSLA	2016-11-04	12.6	12.897333	12.397333	12.704	77190000
TSLA	2016-11-07	12.906	12.952667	12.67	12.880667	58051500
TSLA	2016-11-08	12.919333	13.166	12.750667	12.996	49014000
TSLA	2016-11-09	12.458667	12.8	12.263333	12.670667	122596500
TSLA	2016-11-10	12.736667	12.774	12.028	12.356667	101254500
TSLA	2016-11-11	12.282667	12.592	12.2	12.570667	59827500
TSLA	2016-11-14	12.533333	12.55	11.879333	12.096667	98283000
TSLA	2016-11-15	12.185333	12.428667	12.136667	12.251333	58530000
TSLA	2016-11-16	12.176667	12.315333	12.080667	12.262	51516000
TSLA	2016-11-17	12.232667	12.632667	12.140667	12.577333	73306500
TSLA	2016-11-18	12.71	12.866667	12.333333	12.334667	78154500
TSLA	2016-11-21	12.336	12.592667	12.294	12.301333	65415000
TSLA	2016-11-22	12.389333	12.764667	12.247333	12.744667	84051000
TSLA	2016-11-23	12.707333	13.042667	12.6	12.876	73378500
TSLA	2016-11-25	12.909333	13.149333	12.909333	13.11	35491500
TSLA	2016-11-28	13.032	13.29	12.97	13.074667	67938000
TSLA	2016-11-29	13.037333	13.115333	12.633333	12.638	66589500
TSLA	2016-11-30	12.733333	12.792667	12.5	12.626667	53206500
TSLA	2016-12-01	12.55	12.568667	12.066667	12.125333	76896000
TSLA	2016-12-02	12.192	12.325333	12.0	12.098	60634500
TSLA	2016-12-05	12.167333	12.592667	12.167333	12.453333	61083000
TSLA	2016-12-06	12.368	12.438667	12.178667	12.39	50874000
TSLA	2016-12-07	12.41	12.893333	12.333333	12.876667	81928500
TSLA	2016-12-08	12.803333	12.833333	12.636	12.819333	47911500
TSLA	2016-12-09	12.724667	12.922667	12.720667	12.812	40837500
TSLA	2016-12-12	12.853333	12.961333	12.745333	12.828667	36583500
TSLA	2016-12-13	12.878667	13.418667	12.866667	13.21	102358500
TSLA	2016-12-14	13.249333	13.533333	13.117333	13.246	62263500
TSLA	2016-12-15	13.227333	13.382667	13.159333	13.172	48294000
TSLA	2016-12-16	13.205333	13.506	13.173333	13.499333	56953500
TSLA	2016-12-19	13.499333	13.63	13.322667	13.515333	52321500
TSLA	2016-12-20	13.536667	13.933333	13.5	13.919333	70336500
TSLA	2016-12-21	13.896667	14.148667	13.827333	13.846667	78114000
TSLA	2016-12-22	13.881333	13.999333	13.766667	13.896667	46666500
TSLA	2016-12-23	13.866667	14.23	13.847333	14.222667	70057500
TSLA	2016-12-27	14.325333	14.816667	14.294667	14.635333	88735500
TSLA	2016-12-28	14.768667	14.92	14.48	14.649333	56737500
TSLA	2016-12-29	14.570667	14.613333	14.274667	14.312	60675000
TSLA	2016-12-30	14.42	14.5	14.112	14.246	69639000
TSLA	2017-01-03	14.324	14.688667	14.064	14.466	88849500
TSLA	2017-01-04	14.316667	15.2	14.287333	15.132667	168202500
TSLA	2017-01-05	15.094667	15.165333	14.796667	15.116667	88675500
TSLA	2017-01-06	15.128667	15.354	15.03	15.267333	82918500
TSLA	2017-01-09	15.264667	15.461333	15.2	15.418667	59692500
TSLA	2017-01-10	15.466667	15.466667	15.126	15.324667	54900000
TSLA	2017-01-11	15.271333	15.332	15.112	15.315333	54762000
TSLA	2017-01-12	15.270667	15.38	15.038667	15.306	56853000
TSLA	2017-01-13	15.333333	15.856667	15.306	15.85	91395000
TSLA	2017-01-17	15.78	15.997333	15.624667	15.705333	69262500
TSLA	2017-01-18	15.776667	15.980667	15.705333	15.890667	56535000
TSLA	2017-01-19	16.483334	16.578667	16.049999	16.250668	115984500
TSLA	2017-01-20	16.364	16.4	16.200666	16.315332	63064500
TSLA	2017-01-23	16.389999	16.726	16.366667	16.594667	93943500
TSLA	2017-01-24	16.666668	16.986668	16.643333	16.974001	74482500
TSLA	2017-01-25	17.153999	17.230667	16.786667	16.964666	77139000
TSLA	2017-01-26	16.952667	17.049334	16.716667	16.834	47281500
TSLA	2017-01-27	16.758667	16.866667	16.568001	16.863333	47494500
TSLA	2017-01-30	16.835333	17.019333	16.473333	16.708668	57016500
TSLA	2017-01-31	16.615999	17.059334	16.513332	16.795334	61741500
TSLA	2017-02-01	16.870001	16.879999	16.603333	16.615999	59382000
TSLA	2017-02-02	16.556	16.827999	16.514	16.77	37497000
TSLA	2017-02-03	16.794001	16.812	16.645332	16.755333	32800500
TSLA	2017-02-06	16.733334	17.188	16.708668	17.184668	53437500
TSLA	2017-02-07	17.212667	17.333332	17.094667	17.165333	63672000
TSLA	2017-02-08	17.156668	17.557333	17.08	17.472	58995000
TSLA	2017-02-09	17.75	18.078667	17.743334	17.946667	117303000
TSLA	2017-02-10	17.986	18.063334	17.740667	17.948668	54295500
TSLA	2017-02-13	18.049334	18.719334	18.034	18.706667	105444000
TSLA	2017-02-14	18.601999	19.159332	18.573999	18.732	110178000
TSLA	2017-02-15	18.666668	18.816	18.429333	18.650667	74218500
TSLA	2017-02-16	18.506666	18.666668	17.9	17.93	106159500
TSLA	2017-02-17	17.719999	18.192667	17.610001	18.148666	93856500
TSLA	2017-02-21	18.363333	18.76	18.267332	18.492666	85150500
TSLA	2017-02-22	18.687332	18.896667	18.173332	18.233999	131325000
TSLA	2017-02-23	17.6	17.643999	17.037333	17.066	223728000
TSLA	2017-02-24	16.844	17.216667	16.68	17.133333	122574000
TSLA	2017-02-27	16.544666	16.557333	16.134001	16.415333	171912000
TSLA	2017-02-28	16.279333	16.733334	16.26	16.666	91171500
TSLA	2017-03-01	16.945333	16.99	16.607332	16.667999	72142500
TSLA	2017-03-02	16.647333	16.885332	16.551332	16.698668	50277000
TSLA	2017-03-03	16.716	16.793333	16.6	16.771334	43791000
TSLA	2017-03-06	16.527332	16.780001	16.500668	16.747334	50332500
TSLA	2017-03-07	16.794666	16.926001	16.554667	16.572666	51892500
TSLA	2017-03-08	16.466667	16.671333	16.354668	16.458	55878000
TSLA	2017-03-09	16.508667	16.577333	16.200001	16.326668	58189500
TSLA	2017-03-10	16.414	16.433332	16.200001	16.246	45994500
TSLA	2017-03-13	16.321333	16.456667	16.185333	16.411333	45339000
TSLA	2017-03-14	16.407333	17.208	16.401333	17.200001	113976000
TSLA	2017-03-15	17.133333	17.4	16.951332	17.048668	79962000
TSLA	2017-03-16	17.493334	17.716667	17.270666	17.469999	106983000
TSLA	2017-03-17	17.6	17.688667	17.413334	17.433332	97462500
TSLA	2017-03-20	17.373333	17.636667	17.254667	17.461332	54214500
TSLA	2017-03-21	17.521999	17.653334	16.682667	16.712	103629000
TSLA	2017-03-22	16.770666	17.004667	16.700666	17.000668	60889500
TSLA	2017-03-23	17.025999	17.177999	16.886667	16.985332	49803000
TSLA	2017-03-24	17.046667	17.592667	17.000668	17.544001	84709500
TSLA	2017-03-27	17.373333	18.038	17.316668	18.014668	93462000
TSLA	2017-03-28	18.468	18.712	18.333332	18.496668	119814000
TSLA	2017-03-29	18.556	18.639999	18.369333	18.492001	55143000
TSLA	2017-03-30	18.535999	18.799999	18.480667	18.528	62226000
TSLA	2017-03-31	18.582001	18.645332	18.421333	18.553333	49419000
TSLA	2017-04-03	19.126667	19.933332	18.972	19.901333	208329000
TSLA	2017-04-04	19.792667	20.320667	19.635332	20.246668	152019000
TSLA	2017-04-05	20.136	20.325333	19.613333	19.666668	118213500
TSLA	2017-04-06	19.792	20.129333	19.606667	19.913334	82809000
TSLA	2017-04-07	19.833332	20.179333	19.809999	20.169333	68694000
TSLA	2017-04-10	20.610001	20.915333	20.580667	20.826	114967500
TSLA	2017-04-11	20.892	20.898001	20.366667	20.580667	85869000
TSLA	2017-04-12	20.422667	20.563334	19.754667	19.789333	90760500
TSLA	2017-04-13	19.780001	20.492666	19.686666	20.266666	139269000
TSLA	2017-04-17	20.18	20.266666	19.912001	20.096001	62080500
TSLA	2017-04-18	19.98	20.056	19.860001	20.016666	45535500
TSLA	2017-04-19	20.164	20.441334	20.140667	20.368	58470000
TSLA	2017-04-20	20.434	20.610001	20.015333	20.167334	92241000
TSLA	2017-04-21	20.133333	20.426666	20.028	20.373333	67647000
TSLA	2017-04-24	20.614668	20.703333	20.401333	20.535334	76252500
TSLA	2017-04-25	20.533333	20.931999	20.390667	20.919333	101065500
TSLA	2017-04-26	20.824667	20.966667	20.6	20.677999	70425000
TSLA	2017-04-27	20.779333	20.872667	20.5	20.575333	52029000
TSLA	2017-04-28	20.655333	20.986668	20.533333	20.938	67582500
TSLA	2017-05-01	20.992001	21.816668	20.987333	21.521999	132444000
TSLA	2017-05-02	21.6	21.844	21.104	21.259333	80742000
TSLA	2017-05-03	21.177999	21.435333	20.696667	20.734667	107001000
TSLA	2017-05-04	20.496	20.518	19.384001	19.697332	212280000
TSLA	2017-05-05	19.866667	20.57	19.786667	20.556667	122659500
TSLA	2017-05-08	20.726667	20.919333	20.388	20.479334	105097500
TSLA	2017-05-09	20.625334	21.466	20.606667	21.417334	145147500
TSLA	2017-05-10	21.437332	21.700001	21.208	21.681334	86124000
TSLA	2017-05-11	21.559999	21.733334	21.306667	21.540001	71307000
TSLA	2017-05-12	21.698668	21.799999	21.435333	21.653999	61824000
TSLA	2017-05-15	21.225332	21.346666	20.835333	21.058666	114330000
TSLA	2017-05-16	21.172667	21.337334	21.009333	21.134001	62287500
TSLA	2017-05-17	20.959333	20.975332	20.366667	20.407333	100678500
TSLA	2017-05-18	20.466667	20.929333	20.354	20.870667	84807000
TSLA	2017-05-19	21.033333	21.1	20.68	20.722	70314000
TSLA	2017-05-22	20.853333	20.958	20.453333	20.690001	64938000
TSLA	2017-05-23	20.697332	20.715334	20.232	20.257334	64776000
TSLA	2017-05-24	20.434	20.733334	20.360001	20.681334	75499500
TSLA	2017-05-25	20.734667	21.131332	20.520666	21.122	75210000
TSLA	2017-05-26	21.152	21.699333	21.087334	21.676001	117033000
TSLA	2017-05-30	21.733334	22.418667	21.717333	22.34	116743500
TSLA	2017-05-31	22.512667	22.859333	22.344	22.733999	149451000
TSLA	2017-06-01	22.933332	22.992001	22.486	22.691334	114120000
TSLA	2017-06-02	22.651333	22.858667	22.395332	22.656668	83853000
TSLA	2017-06-05	22.566668	23.229334	22.280666	23.154667	101766000
TSLA	2017-06-06	22.98	23.966	22.664667	23.523333	166302000
TSLA	2017-06-07	23.756001	24.033333	23.676001	23.976667	140970000
TSLA	2017-06-08	24.25	24.793333	24.014668	24.666668	135922500
TSLA	2017-06-09	24.961332	25.124666	23.653334	23.821333	258921000
TSLA	2017-06-12	23.865999	24.299999	23.374666	23.934	157765500
TSLA	2017-06-13	24.507999	25.066668	24.440666	25.063334	177118500
TSLA	2017-06-14	25.406	25.616667	25.087334	25.377333	192276000
TSLA	2017-06-15	24.833332	25.030666	24.432667	25.022667	156397500
TSLA	2017-06-16	25.198668	25.200666	24.673332	24.76	100965000
TSLA	2017-06-19	25.0	25.113333	24.52	24.653334	98239500
TSLA	2017-06-20	25.111334	25.258667	24.648666	24.816	111580500
TSLA	2017-06-21	24.956667	25.132668	24.534666	25.093332	73848000
TSLA	2017-06-22	25.199333	25.666668	24.904667	25.507334	112947000
TSLA	2017-06-23	25.496668	25.799334	25.290001	25.563334	96687000
TSLA	2017-06-26	25.779333	25.796667	24.873333	25.166	99061500
TSLA	2017-06-27	25.093332	25.093332	24.134666	24.158001	104946000
TSLA	2017-06-28	24.445333	24.782667	24.167999	24.749332	94537500
TSLA	2017-06-29	24.707333	24.733334	23.606667	24.049999	123315000
TSLA	2017-06-30	24.247334	24.451332	23.974667	24.107332	87727500
TSLA	2017-07-03	24.682667	24.756666	23.433332	23.507999	94581000
TSLA	2017-07-05	23.146667	23.149332	21.755333	21.806	255700500
TSLA	2017-07-06	21.150667	21.386	20.42	20.588667	289867500
TSLA	2017-07-07	20.9	21.133333	20.492001	20.881332	212653500
TSLA	2017-07-10	20.860001	21.195999	20.208668	21.07	207313500
TSLA	2017-07-11	21.066668	21.818666	20.953333	21.814667	173391000
TSLA	2017-07-12	22.026667	22.206667	21.633333	21.968	155191500
TSLA	2017-07-13	22.007334	22.106667	21.331333	21.560667	128917500
TSLA	2017-07-14	21.546	21.894667	21.414667	21.851999	84378000
TSLA	2017-07-17	21.702667	21.806667	20.896667	21.304667	148153500
TSLA	2017-07-18	21.166668	21.941999	21.044001	21.882668	95605500
TSLA	2017-07-19	21.882	22.110001	21.548	21.684	95355000
TSLA	2017-07-20	21.793333	22.014668	21.613333	21.994667	77493000
TSLA	2017-07-21	21.964001	22.084	21.719999	21.893333	73524000
TSLA	2017-07-24	22.016001	22.893333	22.000668	22.834667	129556500
TSLA	2017-07-25	23.0	23.040001	22.276667	22.639999	104838000
TSLA	2017-07-26	22.690666	23.033333	22.541332	22.923332	72312000
TSLA	2017-07-27	23.066668	23.166668	21.752666	22.297333	124536000
TSLA	2017-07-28	22.459333	22.639999	22.167334	22.337999	73206000
TSLA	2017-07-31	22.366667	22.766001	21.402666	21.564667	128026500
TSLA	2017-08-01	21.533333	21.629999	21.075333	21.304667	124546500
TSLA	2017-08-02	21.262667	21.808001	20.747999	21.726	196372500
TSLA	2017-08-03	23.021999	23.333332	22.876667	23.139334	203025000
TSLA	2017-08-04	23.133333	23.818001	22.886667	23.794001	139033500
TSLA	2017-08-07	23.823334	23.965334	23.516666	23.677999	94867500
TSLA	2017-08-08	23.835333	24.572001	23.826668	24.348	111747000
TSLA	2017-08-09	24.066668	24.666668	23.93	24.235332	103381500
TSLA	2017-08-10	24.106667	24.443333	23.643999	23.693333	106393500
TSLA	2017-08-11	23.798	24.084	23.574667	23.858	65487000
TSLA	2017-08-14	24.308666	24.510668	24.173332	24.253332	67788000
TSLA	2017-08-15	24.346666	24.365999	23.958	24.155333	46276500
TSLA	2017-08-16	24.200001	24.433332	24.167999	24.194	51207000
TSLA	2017-08-17	24.080667	24.219999	23.439333	23.461332	75415500
TSLA	2017-08-18	23.527332	23.6	23.053333	23.164	81123000
TSLA	2017-08-21	23.054667	23.054667	22.123333	22.524	97431000
TSLA	2017-08-22	22.742001	22.816	22.491333	22.756666	64830000
TSLA	2017-08-23	22.599333	23.566	22.553333	23.518	74317500
TSLA	2017-08-24	23.501333	23.777332	23.316	23.528667	68770500
TSLA	2017-08-25	23.615999	23.712667	23.153334	23.203333	52260000
TSLA	2017-08-28	23.152	23.156668	22.648001	23.044001	56460000
TSLA	2017-08-29	22.632	23.27	22.583332	23.157333	61105500
TSLA	2017-08-30	23.311333	23.564667	23.133333	23.545334	51193500
TSLA	2017-08-31	23.57	23.896	23.521334	23.726667	61092000
TSLA	2017-09-01	23.741333	23.839333	23.579332	23.693333	45742500
TSLA	2017-09-05	23.586666	23.699333	23.059334	23.306	57526500
TSLA	2017-09-06	23.299999	23.398666	22.770666	22.968666	61371000
TSLA	2017-09-07	23.065332	23.498667	22.896667	23.374001	63588000
TSLA	2017-09-08	23.266001	23.318666	22.82	22.893333	48952500
TSLA	2017-09-11	23.423332	24.247334	23.333332	24.246	115006500
TSLA	2017-09-12	24.299334	24.584	24.026667	24.183332	89593500
TSLA	2017-09-13	24.254667	24.538	23.972668	24.415333	62778000
TSLA	2017-09-14	24.288668	25.197332	24.175333	25.176001	108037500
TSLA	2017-09-15	24.967333	25.333332	24.846666	25.320667	81307500
TSLA	2017-09-18	25.35	25.974001	25.178667	25.666668	107820000
TSLA	2017-09-19	25.333332	25.492666	24.904667	25.006666	96778500
TSLA	2017-09-20	24.866667	25.216667	24.738001	24.927334	73786500
TSLA	2017-09-21	24.993334	25.122	24.300667	24.431999	69273000
TSLA	2017-09-22	24.432667	24.66	23.392	23.406	122391000
TSLA	2017-09-25	23.543333	23.831333	22.858667	22.999332	114088500
TSLA	2017-09-26	23.395332	23.416	22.726667	23.016666	107344500
TSLA	2017-09-27	23.326668	23.432667	22.700001	22.731333	90904500
TSLA	2017-09-28	22.658667	22.85	22.360001	22.639999	79794000
TSLA	2017-09-29	22.790667	22.978666	22.573334	22.74	76606500
TSLA	2017-10-02	22.834667	22.913334	22.367332	22.768667	79302000
TSLA	2017-10-03	22.393333	23.236668	22.085333	23.209333	152304000
TSLA	2017-10-04	23.416668	23.908001	23.306667	23.667334	122452500
TSLA	2017-10-05	23.733334	23.829332	23.423332	23.688667	62575500
TSLA	2017-10-06	23.540001	24.006666	23.483334	23.792	64462500
TSLA	2017-10-09	23.309999	23.450001	22.844667	22.862667	112405500
TSLA	2017-10-10	23.120001	23.708668	23.035334	23.705999	104677500
TSLA	2017-10-11	23.592667	23.84	23.41	23.639999	67512000
TSLA	2017-10-12	23.530001	23.985332	23.509333	23.712	61305000
TSLA	2017-10-13	23.798668	23.899332	23.578667	23.704666	53107500
TSLA	2017-10-16	23.584	23.632	23.143999	23.373333	80632500
TSLA	2017-10-17	23.393999	23.747999	23.337999	23.716667	49399500
TSLA	2017-10-18	23.731333	24.200001	23.608667	23.976667	74086500
TSLA	2017-10-19	23.704	23.809999	23.213333	23.454	75927000
TSLA	2017-10-20	23.512667	23.636667	22.955999	23.006666	73956000
TSLA	2017-10-23	23.325333	23.33	22.416668	22.468	86209500
TSLA	2017-10-24	22.586666	22.853333	22.410667	22.489332	67375500
TSLA	2017-10-25	22.446667	22.5	21.570667	21.722668	128911500
TSLA	2017-10-26	21.851999	22.015333	21.546667	21.744667	75352500
TSLA	2017-10-27	21.316668	21.639334	21.110666	21.391333	104695500
TSLA	2017-10-30	21.278667	21.585333	21.15	21.338667	63816000
TSLA	2017-10-31	21.348667	22.129999	21.345333	22.101999	85084500
TSLA	2017-11-01	22.15	22.174	21.350668	21.405333	126859500
TSLA	2017-11-02	20.008667	20.579332	19.508667	19.950666	296871000
TSLA	2017-11-03	19.966667	20.416668	19.675333	20.406	133410000
TSLA	2017-11-06	20.466667	20.5	19.934	20.185333	97290000
TSLA	2017-11-07	20.068001	20.433332	20.002001	20.403334	79414500
TSLA	2017-11-08	20.366667	20.459333	20.086666	20.292667	70879500
TSLA	2017-11-09	20.166668	20.297333	19.753332	20.199333	81706500
TSLA	2017-11-10	20.166668	20.557333	20.123333	20.199333	69381000
TSLA	2017-11-13	20.008667	21.120001	19.940666	21.026667	113773500
TSLA	2017-11-14	21.0	21.09	20.459999	20.58	85141500
TSLA	2017-11-15	20.400667	20.832666	20.1	20.753332	89680500
TSLA	2017-11-16	20.932667	21.209333	20.753332	20.833332	87331500
TSLA	2017-11-17	21.711332	21.778	20.876667	21.003332	206026500
TSLA	2017-11-20	20.919333	21.033333	20.316668	20.582666	123715500
TSLA	2017-11-21	20.724001	21.215334	20.580667	21.187332	108919500
TSLA	2017-11-22	21.118	21.161333	20.789333	20.84	73764000
TSLA	2017-11-24	20.919333	21.094	20.733334	21.036667	48661500
TSLA	2017-11-27	20.883333	21.156	20.634001	21.120667	68338500
TSLA	2017-11-28	21.090668	21.333332	20.927999	21.17	74242500
TSLA	2017-11-29	21.153334	21.200001	20.082001	20.502666	131511000
TSLA	2017-11-30	20.570667	20.713333	20.302668	20.59	65274000
TSLA	2017-12-01	20.362667	20.688	20.336666	20.435333	64393500
TSLA	2017-12-04	20.433332	20.551332	20.040667	20.346666	87526500
TSLA	2017-12-05	20.133333	20.533333	20.066668	20.246668	69697500
TSLA	2017-12-06	20.006666	20.892668	20.0	20.884001	107929500
TSLA	2017-12-07	20.799999	21.242001	20.736668	20.749332	71709000
TSLA	2017-12-08	20.973333	21.132	20.750668	21.008667	52027500
TSLA	2017-12-11	20.975332	21.934	20.916668	21.927334	119070000
TSLA	2017-12-12	22.030001	22.762667	22.002001	22.735332	130998000
TSLA	2017-12-13	22.728666	22.948	22.433332	22.601999	93322500
TSLA	2017-12-14	22.733999	23.162666	22.459999	22.525999	86998500
TSLA	2017-12-15	22.802668	22.926666	22.384001	22.896667	103998000
TSLA	2017-12-18	22.993334	23.115334	22.505333	22.591333	82143000
TSLA	2017-12-19	22.684	22.766001	22.02	22.073334	102375000
TSLA	2017-12-20	22.179333	22.206667	21.669333	21.931999	89307000
TSLA	2017-12-21	21.972668	22.249332	21.813999	22.110666	65778000
TSLA	2017-12-22	21.967333	22.061333	21.654667	21.68	63237000
TSLA	2017-12-26	21.588667	21.596001	21.105333	21.152666	65676000
TSLA	2017-12-27	21.066668	21.178667	20.716667	20.775999	70681500
TSLA	2017-12-28	20.783333	21.054667	20.636	21.024	64744500
TSLA	2017-12-29	21.078667	21.094	20.666668	20.756666	56658000
TSLA	2018-01-02	20.799999	21.474001	20.733334	21.368668	65283000
TSLA	2018-01-03	21.4	21.683332	21.036667	21.15	67822500
TSLA	2018-01-04	20.858	21.236668	20.378668	20.974667	149194500
TSLA	2018-01-05	21.108	21.149332	20.799999	21.105333	68868000
TSLA	2018-01-08	21.066668	22.468	21.033333	22.427334	147891000
TSLA	2018-01-09	22.344	22.586666	21.826668	22.246	107199000
TSLA	2018-01-10	22.146667	22.466667	22.0	22.32	64648500
TSLA	2018-01-11	22.349333	22.987333	22.217333	22.530001	99682500
TSLA	2018-01-12	22.575333	22.694	22.244667	22.414667	72376500
TSLA	2018-01-16	22.502666	23.0	22.32	22.670668	97114500
TSLA	2018-01-17	22.698	23.266666	22.65	23.143999	106552500
TSLA	2018-01-18	23.044666	23.486668	22.916	22.971333	85287000
TSLA	2018-01-19	23.0	23.372667	22.84	23.334667	73324500
TSLA	2018-01-22	23.293333	23.855333	23.280001	23.437332	93156000
TSLA	2018-01-23	24.0	24.033333	23.4	23.519333	81981000
TSLA	2018-01-24	23.638666	23.65	22.901333	23.059334	79312500
TSLA	2018-01-25	23.218	23.280001	22.426666	22.509333	101104500
TSLA	2018-01-26	22.766666	22.933332	22.380667	22.856667	68091000
TSLA	2018-01-29	22.656668	23.389999	22.552	23.302	71206500
TSLA	2018-01-30	23.009333	23.218	22.811333	23.054667	70765500
TSLA	2018-01-31	23.167334	23.746	23.012667	23.620667	93211500
TSLA	2018-02-01	23.4	23.977333	23.242001	23.283333	62965500
TSLA	2018-02-02	23.229334	23.463333	22.700666	22.916668	55572000
TSLA	2018-02-05	22.531334	22.964666	22.200001	22.208668	66961500
TSLA	2018-02-06	21.680668	22.414667	21.566668	22.264668	76326000
TSLA	2018-02-07	22.599333	23.066668	22.377333	23.0	104538000
TSLA	2018-02-08	22.887333	23.241333	20.973333	21.015333	154719000
TSLA	2018-02-09	21.328667	21.398666	19.650667	20.694668	194005500
TSLA	2018-02-12	21.075333	21.205334	20.416668	21.048668	93417000
TSLA	2018-02-13	21.001333	21.612667	20.834	21.577333	68403000
TSLA	2018-02-14	21.389334	21.744667	21.234667	21.487333	59260500
TSLA	2018-02-15	21.633333	22.274668	21.493334	22.271334	88693500
TSLA	2018-02-16	22.166668	22.874666	22.109333	22.365999	84639000
TSLA	2018-02-20	22.298	22.722668	22.1	22.318001	60141000
TSLA	2018-02-21	22.402	22.646	22.211332	22.219999	48294000
TSLA	2018-02-22	22.368668	23.162666	22.316668	23.077999	104547000
TSLA	2018-02-23	23.188667	23.666	23.139999	23.469999	87261000
TSLA	2018-02-26	23.566668	23.933332	23.490667	23.827999	65100000
TSLA	2018-02-27	23.75	23.999332	23.334	23.399332	71961000
TSLA	2018-02-28	23.504667	23.682667	22.814667	22.870667	91045500
TSLA	2018-03-01	23.000668	23.244667	22.004667	22.062	103284000
TSLA	2018-03-02	21.798668	22.348	21.531334	22.341333	76392000
TSLA	2018-03-05	22.159332	22.516666	21.952667	22.223333	57357000
TSLA	2018-03-06	22.25	22.424667	21.802	21.879999	64285500
TSLA	2018-03-07	21.695999	22.166668	21.449333	22.153334	75109500
TSLA	2018-03-08	22.190666	22.219999	21.751333	21.940001	53493000
TSLA	2018-03-09	21.606667	21.899332	21.491333	21.811333	82602000
TSLA	2018-03-12	21.907333	23.147333	21.766666	23.034	123960000
TSLA	2018-03-13	21.907333	23.147333	21.766666	22.789333	89487000
TSLA	2018-03-14	22.450666	22.653999	21.595333	21.775333	119511000
TSLA	2018-03-15	21.958668	22.190001	21.406668	21.706667	98472000
TSLA	2018-03-16	21.528667	21.826668	21.271334	21.423332	91759500
TSLA	2018-03-19	21.1	21.383333	20.644667	20.903999	112264500
TSLA	2018-03-20	20.991333	21.083332	20.584	20.703333	71464500
TSLA	2018-03-21	20.683332	21.496	20.679333	21.101999	89376000
TSLA	2018-03-22	20.926001	21.254667	20.545334	20.606667	74097000
TSLA	2018-03-23	20.75	20.75	20.030001	20.102667	99823500
TSLA	2018-03-26	20.489332	20.506001	19.424	20.278667	125628000
TSLA	2018-03-27	20.266666	20.284666	18.478666	18.612	208080000
TSLA	2018-03-28	17.638666	17.912001	16.806667	17.185333	315021000
TSLA	2018-03-29	17.099333	18.063999	16.547333	17.742001	227560500
TSLA	2018-04-02	17.084	17.355333	16.306	16.832001	241710000
TSLA	2018-04-03	17.988001	18.223333	16.966	17.835333	282666000
TSLA	2018-04-04	16.851999	19.224667	16.799999	19.129333	298450500
TSLA	2018-04-05	19.289333	20.417334	19.213333	20.381332	286816500
TSLA	2018-04-06	20.066668	20.618668	19.700001	19.953333	202804500
TSLA	2018-04-09	20.024668	20.633333	19.280666	19.310667	153747000
TSLA	2018-04-10	19.931334	20.473333	19.578667	20.313334	164847000
TSLA	2018-04-11	20.049334	20.598667	19.977333	20.062	112243500
TSLA	2018-04-12	20.154667	20.263332	19.578667	19.605333	114132000
TSLA	2018-04-13	20.24	20.263332	19.732	20.022667	109908000
TSLA	2018-04-16	19.933332	19.977333	19.267332	19.414	95077500
TSLA	2018-04-17	19.257999	19.478001	18.834	19.179333	105000000
TSLA	2018-04-18	19.405333	20.016001	19.210667	19.556667	98365500
TSLA	2018-04-19	19.405333	20.067333	19.236668	20.005333	91359000
TSLA	2018-04-20	19.677999	19.998667	19.316668	19.349333	84418500
TSLA	2018-04-23	19.419333	19.441334	18.822001	18.891333	73401000
TSLA	2018-04-24	19.0	19.139334	18.563999	18.897333	85279500
TSLA	2018-04-25	18.9	19.010668	18.483334	18.712667	60204000
TSLA	2018-04-26	18.583332	19.052668	18.433332	19.032	65340000
TSLA	2018-04-27	19.024668	19.631332	18.922001	19.605333	65469000
TSLA	2018-04-30	19.573999	19.915333	19.5	19.593332	63423000
TSLA	2018-05-01	19.567333	20.054667	19.548	19.994667	69384000
TSLA	2018-05-02	19.904667	20.456667	19.851999	20.076668	134556000
TSLA	2018-05-03	18.586	19.202667	18.348667	18.963333	260281500
TSLA	2018-05-04	18.866667	19.790667	18.634666	19.606001	128541000
TSLA	2018-05-07	19.833332	20.397333	19.677999	20.184668	130173000
TSLA	2018-05-08	20.053333	20.516666	19.933332	20.131332	88950000
TSLA	2018-05-09	20.027332	20.467333	20.003332	20.456667	85911000
TSLA	2018-05-10	20.5	20.865999	20.274	20.334667	84774000
TSLA	2018-05-11	20.513332	20.591999	19.938667	20.070667	70194000
TSLA	2018-05-14	20.221333	20.329332	19.441334	19.464666	109302000
TSLA	2018-05-15	19.000668	19.130667	18.700001	18.945333	142788000
TSLA	2018-05-16	18.922001	19.254	18.770666	19.098667	85110000
TSLA	2018-05-17	19.059999	19.279333	18.931334	18.969334	66309000
TSLA	2018-05-18	18.976667	18.976667	18.266666	18.454666	108778500
TSLA	2018-05-21	18.755333	19.432667	18.753332	18.966	137739000
TSLA	2018-05-22	19.184	19.200001	18.228001	18.334	134187000
TSLA	2018-05-23	18.517332	18.660667	18.266666	18.604668	89776500
TSLA	2018-05-24	18.559999	18.740667	18.326	18.523333	62650500
TSLA	2018-05-25	18.508667	18.642668	18.374001	18.59	58126500
TSLA	2018-05-29	18.567333	19.1	18.41	18.917334	84999000
TSLA	2018-05-30	18.886	19.667334	18.773333	19.448	112345500
TSLA	2018-05-31	19.147333	19.358	18.862	18.982	88795500
TSLA	2018-06-01	19.057333	19.463333	18.922667	19.454666	81366000
TSLA	2018-06-04	19.622667	19.933332	19.57	19.782667	71967000
TSLA	2018-06-05	19.846666	19.853333	19.115999	19.408667	89928000
TSLA	2018-06-06	20.033333	21.478001	19.832001	21.299999	281509500
TSLA	2018-06-07	21.076668	22.0	20.905333	21.072666	215179500
TSLA	2018-06-08	21.266666	21.632	21.143333	21.177334	123078000
TSLA	2018-06-11	21.500668	22.310667	21.5	22.139999	197752500
TSLA	2018-06-12	22.98	23.664667	22.533333	22.851334	335211000
TSLA	2018-06-13	23.114	23.146667	22.653334	22.985332	142047000
TSLA	2018-06-14	23.175333	23.916668	23.106667	23.848	164715000
TSLA	2018-06-15	23.589333	24.311333	23.416668	23.878	162724500
TSLA	2018-06-18	23.693333	24.915333	23.633333	24.722	181098000
TSLA	2018-06-19	24.344	24.666668	23.083332	23.503332	191428500
TSLA	2018-06-20	23.869333	24.292	23.466667	24.148001	125755500
TSLA	2018-06-21	24.133333	24.414	23.084667	23.167334	119506500
TSLA	2018-06-22	23.436001	23.483334	22.133333	22.242001	153991500
TSLA	2018-06-25	22.007999	22.564667	21.833332	22.200666	103969500
TSLA	2018-06-26	22.403334	22.903334	21.719999	22.799999	111787500
TSLA	2018-06-27	23.0	23.386	22.633333	22.966667	125005500
TSLA	2018-06-28	23.243999	23.801332	23.073999	23.328667	125970000
TSLA	2018-06-29	23.555332	23.590668	22.827333	22.863333	97386000
TSLA	2018-07-02	24.004667	24.318666	21.99	22.337999	281397000
TSLA	2018-07-03	22.116667	22.166	20.646	20.724001	184239000
TSLA	2018-07-05	20.917334	20.959333	19.747999	20.610666	262146000
TSLA	2018-07-06	20.33	20.804667	20.133333	20.593332	132982500
TSLA	2018-07-09	20.799334	21.234667	20.533333	21.233999	113952000
TSLA	2018-07-10	21.637333	21.845333	21.280001	21.497999	142072500
TSLA	2018-07-11	21.053333	21.462667	21.004667	21.264	73261500
TSLA	2018-07-12	21.428667	21.548668	20.851334	21.114	85818000
TSLA	2018-07-13	21.038668	21.305332	20.616667	21.257999	88047000
TSLA	2018-07-16	20.780666	21.010668	20.416668	20.673332	117280500
TSLA	2018-07-17	20.587334	21.649332	20.566668	21.512667	104943000
TSLA	2018-07-18	21.666668	21.700001	21.083332	21.59	84363000
TSLA	2018-07-19	21.088667	21.569332	20.934	21.348667	88729500
TSLA	2018-07-20	21.415333	21.549334	20.780666	20.905333	77433000
TSLA	2018-07-23	20.122667	20.366667	19.524	20.213333	164893500
TSLA	2018-07-24	20.294666	20.514668	19.503332	19.828667	143862000
TSLA	2018-07-25	19.782667	20.641333	19.633333	20.582666	106131000
TSLA	2018-07-26	20.323334	20.713333	20.242666	20.443333	69457500
TSLA	2018-07-27	20.483334	20.512667	19.689333	19.812	85549500
TSLA	2018-07-30	19.726667	19.74	19.075333	19.344667	102211500
TSLA	2018-07-31	19.483334	19.888	19.271334	19.875999	76153500
TSLA	2018-08-01	19.865999	20.200001	19.533333	20.056	151941000
TSLA	2018-08-02	21.896	23.332666	21.544001	23.302668	348225000
TSLA	2018-08-03	23.187332	23.666668	22.835333	23.211332	204847500
TSLA	2018-08-06	23.030666	23.665333	22.788	22.799334	128464500
TSLA	2018-08-07	22.922667	25.830667	22.610001	25.304667	463137000
TSLA	2018-08-08	24.606001	25.509333	24.474667	24.689333	368568000
TSLA	2018-08-09	24.370001	24.467333	23.048668	23.496668	257757000
TSLA	2018-08-10	23.6	24.0	23.066668	23.699333	173280000
TSLA	2018-08-13	24.075333	24.212667	23.268	23.760668	156958500
TSLA	2018-08-14	23.896667	23.946667	23.139999	23.176001	104796000
TSLA	2018-08-15	22.794001	22.966	22.142668	22.579332	136519500
TSLA	2018-08-16	22.660667	22.818666	22.254667	22.363333	90960000
TSLA	2018-08-17	21.566668	21.784666	20.235332	20.366667	284379000
TSLA	2018-08-20	19.446667	20.566668	19.213333	20.562668	261034500
TSLA	2018-08-21	20.707333	21.652666	20.6	21.459999	197583000
TSLA	2018-08-22	21.391333	21.591999	20.978001	21.442667	89190000
TSLA	2018-08-23	21.275999	21.821333	21.206667	21.34	77209500
TSLA	2018-08-24	21.379999	21.59	21.293333	21.521334	54039000
TSLA	2018-08-27	21.200001	21.496	20.587334	21.284666	196189500
TSLA	2018-08-28	21.227333	21.258667	20.746	20.790667	114736500
TSLA	2018-08-29	20.684668	20.790001	20.246	20.334	111711000
TSLA	2018-08-30	20.150667	20.306667	19.848	20.209999	108250500
TSLA	2018-08-31	20.133333	20.354	19.906668	20.110666	80626500
TSLA	2018-09-04	19.796	19.879333	19.200001	19.263332	125257500
TSLA	2018-09-05	19.003332	19.118668	18.478666	18.716	115812000
TSLA	2018-09-06	18.986668	19.411333	18.591999	18.73	112212000
TSLA	2018-09-07	17.34	17.889999	16.816668	17.549334	337378500
TSLA	2018-09-10	18.217333	19.068666	18.066668	19.033333	214252500
TSLA	2018-09-11	18.631332	18.799999	18.236668	18.629333	137550000
TSLA	2018-09-12	18.762667	19.5	18.576668	19.369333	150231000
TSLA	2018-09-13	19.201332	19.666668	19.011999	19.297333	95104500
TSLA	2018-09-14	19.250668	19.822001	19.101334	19.68	101484000
TSLA	2018-09-17	19.336	20.058001	19.208668	19.656	103314000
TSLA	2018-09-18	19.779333	20.176001	18.366667	18.997334	248212500
TSLA	2018-09-19	18.700666	20.0	18.700001	19.934668	124423500
TSLA	2018-09-20	20.237333	20.398666	19.555332	19.888666	110241000
TSLA	2018-09-21	19.846666	20.038668	19.691334	19.940001	75757500
TSLA	2018-09-24	19.898666	20.200001	19.572001	19.978666	72645000
TSLA	2018-09-25	20.0	20.306667	19.766666	20.066	67225500
TSLA	2018-09-26	20.127333	20.926001	20.073999	20.638666	117648000
TSLA	2018-09-27	20.860001	20.997334	20.460667	20.501333	127636500
TSLA	2018-09-28	18.017332	18.533333	17.370667	17.651333	504745500
TSLA	2018-10-01	20.384666	20.762667	20.07	20.713333	326664000
TSLA	2018-10-02	20.93	21.122667	19.943333	20.068001	176152500
TSLA	2018-10-03	20.222	20.306667	19.438	19.653334	119925000
TSLA	2018-10-04	19.596666	19.6	18.511333	18.788668	147213000
TSLA	2018-10-05	18.309999	18.325333	17.333332	17.463333	269167500
TSLA	2018-10-08	17.634666	17.850668	16.6	16.704	202090500
TSLA	2018-10-09	17.016666	17.784666	16.886667	17.52	180909000
TSLA	2018-10-10	17.640667	17.700666	16.518	17.125334	192229500
TSLA	2018-10-11	17.168667	17.483334	16.601999	16.815332	122515500
TSLA	2018-10-12	17.4	17.466	16.800667	17.252001	108021000
TSLA	2018-10-15	17.270666	17.552	16.969334	17.306	93000000
TSLA	2018-10-16	17.713333	18.492001	17.482668	18.439333	142896000
TSLA	2018-10-17	18.826668	18.846666	17.719999	18.118668	129832500
TSLA	2018-10-18	17.952667	18.066668	17.533333	17.594	81318000
TSLA	2018-10-19	17.826	17.977333	16.9	17.333332	140632500
TSLA	2018-10-22	17.378668	17.457333	16.839333	17.396667	84004500
TSLA	2018-10-23	17.591333	19.862	17.473333	19.609333	285417000
TSLA	2018-10-24	20.07	20.296	19.048668	19.233334	300874500
TSLA	2018-10-25	21.148001	21.4	20.067333	20.990667	312610500
TSLA	2018-10-26	20.549999	22.66	20.443333	22.059999	411382500
TSLA	2018-10-29	22.497999	23.143999	21.766666	22.323334	217290000
TSLA	2018-10-30	21.892668	22.526667	21.483999	21.993334	136900500
TSLA	2018-10-31	22.169333	22.799999	21.940001	22.488001	114364500
TSLA	2018-11-01	22.550667	23.189333	22.315332	22.952	120001500
TSLA	2018-11-02	22.916	23.280001	22.727333	23.094	117120000
TSLA	2018-11-05	22.700001	22.930668	22.009333	22.76	117465000
TSLA	2018-11-06	22.604668	23.253332	22.406	22.737333	101443500
TSLA	2018-11-07	22.889334	23.412001	22.719999	23.210667	110617500
TSLA	2018-11-08	23.233334	23.838667	23.229334	23.426666	106360500
TSLA	2018-11-09	23.266666	23.6	23.015333	23.367332	76482000
TSLA	2018-11-12	23.224667	23.318666	22.022667	22.085333	104122500
TSLA	2018-11-13	22.210667	22.98	22.146667	22.582001	81729000
TSLA	2018-11-14	22.846666	23.140667	22.476667	22.933332	75604500
TSLA	2018-11-15	22.822001	23.238667	22.602667	23.229334	69385500
TSLA	2018-11-16	23.012667	23.713333	23.007999	23.620667	108093000
TSLA	2018-11-19	23.756001	24.450001	23.525333	23.564667	145633500
TSLA	2018-11-20	22.783333	23.32	22.236668	23.166	120070500
TSLA	2018-11-21	23.466667	23.540001	22.493334	22.546	70302000
TSLA	2018-11-23	22.290001	22.5	21.703333	21.722	63039000
TSLA	2018-11-26	21.666668	23.081333	21.666668	23.066668	119881500
TSLA	2018-11-27	22.67	23.130667	22.366667	22.927999	95374500
TSLA	2018-11-28	23.066	23.218666	22.813999	23.191334	61914000
TSLA	2018-11-29	23.133333	23.166668	22.636667	22.744667	46210500
TSLA	2018-11-30	22.788668	23.440001	22.550667	23.365334	84436500
TSLA	2018-12-03	24.0	24.4	23.466667	23.899332	124597500
TSLA	2018-12-04	23.736668	24.578667	23.466667	23.98	126928500
TSLA	2018-12-06	23.733999	24.492001	23.384001	24.204	117637500
TSLA	2018-12-07	24.6	25.299334	23.843332	23.864668	172668000
TSLA	2018-12-10	24.0	24.398666	23.541332	24.343332	99202500
TSLA	2018-12-11	24.660667	24.811333	24.015333	24.450666	94632000
TSLA	2018-12-12	24.628	24.794001	24.344	24.440001	75405000
TSLA	2018-12-13	24.676666	25.162666	24.450001	25.119333	110488500
TSLA	2018-12-14	25.0	25.191334	24.288668	24.380667	95064000
TSLA	2018-12-17	24.133333	24.379999	22.925333	23.228001	115110000
TSLA	2018-12-18	23.369333	23.436666	22.246	22.468666	106500000
TSLA	2018-12-19	22.506666	23.134001	21.982668	22.198	124113000
TSLA	2018-12-20	21.803333	22.019333	20.791332	21.025333	136078500
TSLA	2018-12-21	21.16	21.564667	20.829332	21.318001	120252000
TSLA	2018-12-24	20.9	20.966667	19.68	19.692667	83398500
TSLA	2018-12-26	20.0	21.798	19.606001	21.739332	122446500
TSLA	2018-12-27	21.322666	21.478001	20.1	21.075333	128626500
TSLA	2018-12-28	21.540001	22.416	21.227333	22.257999	149085000
TSLA	2018-12-31	22.519333	22.614	21.684	22.186666	94534500
TSLA	2019-01-02	20.406668	21.008667	19.92	20.674667	174879000
TSLA	2019-01-03	20.466667	20.626667	19.825333	20.024	104478000
TSLA	2019-01-04	20.4	21.200001	20.181999	21.179333	110911500
TSLA	2019-01-07	21.448	22.449333	21.183332	22.330667	113268000
TSLA	2019-01-08	22.797333	22.934	21.801332	22.356667	105127500
TSLA	2019-01-09	22.366667	22.9	22.098	22.568666	81493500
TSLA	2019-01-10	22.293333	23.025999	22.119333	22.997999	90846000
TSLA	2019-01-11	22.806	23.227333	22.584667	23.150667	75586500
TSLA	2019-01-14	22.825333	22.833332	22.266666	22.293333	78709500
TSLA	2019-01-15	22.333332	23.253332	22.299999	22.962	90849000
TSLA	2019-01-16	22.985332	23.466667	22.9	23.07	70375500
TSLA	2019-01-17	23.080667	23.433332	22.943333	23.153999	55150500
TSLA	2019-01-18	21.533333	21.808666	19.982	20.150667	362262000
TSLA	2019-01-22	20.321333	20.533333	19.700001	19.927999	181000500
TSLA	2019-01-23	19.5	19.633333	18.779333	19.172667	187950000
TSLA	2019-01-24	18.868668	19.578667	18.618668	19.434	120183000
TSLA	2019-01-25	19.625999	19.901333	19.303333	19.802668	108744000
TSLA	2019-01-28	19.527332	19.830667	19.183332	19.758667	96349500
TSLA	2019-01-29	19.684668	19.903999	19.453333	19.830667	69325500
TSLA	2019-01-30	20.030001	20.6	19.899332	20.584667	168754500
TSLA	2019-01-31	20.066668	20.770666	19.6	20.468	188538000
TSLA	2019-02-01	20.361334	21.073334	20.233334	20.813999	109251000
TSLA	2019-02-04	20.865334	21.02	20.125334	20.859333	110281500
TSLA	2019-02-05	20.832666	21.496	20.816668	21.423332	101142000
TSLA	2019-02-06	21.306	21.615999	21.041332	21.148001	75577500
TSLA	2019-02-07	20.886667	20.98	20.200001	20.500668	97809000
TSLA	2019-02-08	20.455334	20.496668	19.9	20.386667	87663000
TSLA	2019-02-11	20.773333	21.24	20.700001	20.856001	106945500
TSLA	2019-02-12	21.08	21.212667	20.641333	20.787333	82764000
TSLA	2019-02-13	20.823334	20.85	20.371332	20.544666	77124000
TSLA	2019-02-14	20.225332	20.451332	20.066668	20.251333	78012000
TSLA	2019-02-15	20.299999	20.533333	20.26	20.525333	58573500
TSLA	2019-02-19	20.437332	20.769333	20.364668	20.375999	62526000
TSLA	2019-02-20	20.294001	20.42	19.933332	20.170668	107131500
TSLA	2019-02-21	20.120667	20.216	19.366667	19.415333	133638000
TSLA	2019-02-22	19.632668	19.766666	19.473333	19.647333	86109000
TSLA	2019-02-25	19.860666	20.193333	19.799999	19.917999	99397500
TSLA	2019-02-26	19.481333	20.134001	19.251333	19.857332	128737500
TSLA	2019-02-27	20.118668	21.086666	20.036667	20.982668	167758500
TSLA	2019-02-28	21.261333	21.333332	20.720667	21.325333	157810500
TSLA	2019-03-01	20.462667	20.475332	19.459999	19.652666	343671000
TSLA	2019-03-04	19.874666	19.933332	18.851999	19.024	256452000
TSLA	2019-03-05	18.799999	18.933332	18.006666	18.436001	281470500
TSLA	2019-03-06	18.431999	18.767332	18.292667	18.416	155032500
TSLA	2019-03-07	18.589333	18.98	18.283333	18.439333	141637500
TSLA	2019-03-08	18.460667	19.039333	18.392668	18.942667	132294000
TSLA	2019-03-11	18.901333	19.418667	18.700001	19.394667	110884500
TSLA	2019-03-12	19.099333	19.204666	18.737333	18.890667	112561500
TSLA	2019-03-13	18.926666	19.466	18.846666	19.264	102670500
TSLA	2019-03-14	19.496668	19.692667	19.219334	19.330667	106551000
TSLA	2019-03-15	18.900667	18.914667	18.293333	18.362	221782500
TSLA	2019-03-18	18.4	18.536667	17.82	17.966	154215000
TSLA	2019-03-19	17.833332	18.219999	17.563999	17.831333	177009000
TSLA	2019-03-20	17.979334	18.331333	17.753332	18.24	103623000
TSLA	2019-03-21	18.173332	18.43	17.896667	18.268	89206500
TSLA	2019-03-22	18.172001	18.186666	17.6	17.635332	131184000
TSLA	2019-03-25	17.313999	17.545334	16.964001	17.361334	153225000
TSLA	2019-03-26	17.629333	18.017332	17.628668	17.851334	110263500
TSLA	2019-03-27	17.916668	18.358	17.878668	18.322001	131688000
TSLA	2019-03-28	18.477333	18.688667	18.34	18.574667	101611500
TSLA	2019-03-29	18.58	18.677334	18.299999	18.657333	89869500
TSLA	2019-04-01	18.841333	19.280001	18.752001	19.278667	121656000
TSLA	2019-04-02	19.219999	19.296	18.925333	19.058666	82183500
TSLA	2019-04-03	19.154667	19.744667	19.144667	19.454	118791000
TSLA	2019-04-04	17.459333	18.08	17.372667	17.851999	355810500
TSLA	2019-04-05	17.990667	18.406668	17.740667	18.330667	195574500
TSLA	2019-04-08	18.512667	18.743999	18.029333	18.213333	156156000
TSLA	2019-04-09	18.110001	18.333332	17.974001	18.153999	88560000
TSLA	2019-04-10	18.449333	18.558666	18.192667	18.403999	105919500
TSLA	2019-04-11	17.886667	18.033333	17.706667	17.894667	147538500
TSLA	2019-04-12	18.014668	18.129999	17.788668	17.846666	101190000
TSLA	2019-04-15	17.908667	17.925333	17.242001	17.758667	150579000
TSLA	2019-04-16	17.716667	18.333332	17.648001	18.224001	109093500
TSLA	2019-04-17	18.316668	18.319332	17.902666	18.082001	76897500
TSLA	2019-04-18	18.082001	18.322666	17.983334	18.217333	88144500
TSLA	2019-04-22	17.933332	17.978666	17.498667	17.516666	182206500
TSLA	2019-04-23	17.343332	17.706667	17.049999	17.593332	164158500
TSLA	2019-04-24	17.59	17.688	17.200001	17.243999	160912500
TSLA	2019-04-25	17.0	17.266666	16.404667	16.508667	327741000
TSLA	2019-04-26	16.433332	16.445333	15.408667	15.676	335410500
TSLA	2019-04-29	15.724	16.265333	15.478	16.098	250717500
TSLA	2019-04-30	16.137333	16.280666	15.8	15.912667	141969000
TSLA	2019-05-01	15.923333	16.0	15.433333	15.600667	160566000
TSLA	2019-05-02	16.368	16.475332	15.848	16.273333	272389500
TSLA	2019-05-03	16.257334	17.107332	16.232668	17.002001	355602000
TSLA	2019-05-06	16.667999	17.223333	16.566668	17.022667	162508500
TSLA	2019-05-07	17.120001	17.147333	16.34	16.470667	151971000
TSLA	2019-05-08	16.462667	16.706667	16.280001	16.322666	92646000
TSLA	2019-05-09	16.133333	16.245333	15.796	16.132	100671000
TSLA	2019-05-10	15.983333	16.132668	15.734667	15.968	105124500
TSLA	2019-05-13	15.467333	15.498	14.966667	15.134	162522000
TSLA	2019-05-14	15.286667	15.633333	15.2	15.487333	108786000
TSLA	2019-05-15	15.288	15.496	15.016667	15.463333	109440000
TSLA	2019-05-16	15.299333	15.4	15.1	15.222	112249500
TSLA	2019-05-17	14.797333	14.816	13.928	14.068667	266800500
TSLA	2019-05-20	13.52	13.733333	13.016667	13.690667	307893000
TSLA	2019-05-21	13.184	13.826667	13.069333	13.672	270058500
TSLA	2019-05-22	13.273333	13.596	12.785333	12.848667	280278000
TSLA	2019-05-23	12.956	13.298	12.414667	13.032667	398206500
TSLA	2019-05-24	13.322	13.332	12.583333	12.708667	212049000
TSLA	2019-05-28	12.746667	13.0	12.523333	12.58	154693500
TSLA	2019-05-29	12.473333	12.826	12.336	12.657333	179529000
TSLA	2019-05-30	12.583333	12.817333	12.468	12.548	118897500
TSLA	2019-05-31	12.34	12.661333	12.273333	12.344	156100500
TSLA	2019-06-03	12.367333	12.445333	11.799333	11.931333	195966000
TSLA	2019-06-04	12.073333	12.932	11.974	12.906667	207112500
TSLA	2019-06-05	13.245333	13.418667	12.79	13.106	202662000
TSLA	2019-06-06	13.629333	14.066667	13.453333	13.73	303633000
TSLA	2019-06-07	13.666667	14.056	13.566667	13.633333	240052500
TSLA	2019-06-10	14.016667	14.462667	13.934	14.192	158775000
TSLA	2019-06-11	14.609333	14.726667	14.233333	14.473333	174802500
TSLA	2019-06-12	14.863333	14.892	13.933333	13.950667	227962500
TSLA	2019-06-13	14.025333	14.326667	13.834	14.260667	122524500
TSLA	2019-06-14	14.083333	14.443333	14.026667	14.328	111501000
TSLA	2019-06-17	14.365333	15.133333	14.284667	15.002	184752000
TSLA	2019-06-18	15.248	15.649333	14.837333	14.982667	190737000
TSLA	2019-06-19	15.007333	15.184667	14.737333	15.095333	98626500
TSLA	2019-06-20	14.866667	15.126667	14.423333	14.641333	177952500
TSLA	2019-06-21	14.414667	14.812	14.366667	14.790667	123031500
TSLA	2019-06-24	14.882667	15.057333	14.734667	14.909333	86262000
TSLA	2019-06-25	14.959333	15.022667	14.632667	14.650667	92731500
TSLA	2019-06-26	14.687333	15.148667	14.54	14.618	127608000
TSLA	2019-06-27	14.63	14.86	14.49	14.856	95095500
TSLA	2019-06-28	14.732667	15.011333	14.72	14.897333	102771000
TSLA	2019-07-01	15.347333	15.54	15.085333	15.144667	123201000
TSLA	2019-07-02	15.259333	15.276667	14.814667	14.97	138885000
TSLA	2019-07-03	15.959333	16.104668	15.634	15.66	213016500
TSLA	2019-07-05	15.638	15.696667	15.386667	15.54	105985500
TSLA	2019-07-08	15.416	15.483333	15.244	15.356	88207500
TSLA	2019-07-09	15.264667	15.4	15.152	15.337333	92862000
TSLA	2019-07-10	15.61	15.929333	15.542667	15.928	137185500
TSLA	2019-07-11	15.876	16.1	15.72	15.906667	112716000
TSLA	2019-07-12	15.983333	16.358667	15.980667	16.338667	138007500
TSLA	2019-07-15	16.533333	16.961332	16.323999	16.9	165001500
TSLA	2019-07-16	16.620001	16.902	16.528667	16.825333	122235000
TSLA	2019-07-17	17.044666	17.220667	16.889999	16.990667	146470500
TSLA	2019-07-18	17.003332	17.049999	16.792667	16.902666	71379000
TSLA	2019-07-19	17.046	17.330667	16.974667	17.212	105726000
TSLA	2019-07-22	17.25	17.476667	16.945999	17.045334	102636000
TSLA	2019-07-23	17.114	17.365334	16.966667	17.344667	75346500
TSLA	2019-07-24	17.278	17.738001	17.210667	17.658667	166092000
TSLA	2019-07-25	15.566667	15.633333	15.036667	15.254667	336274500
TSLA	2019-07-26	15.128	15.350667	14.816667	15.202667	150415500
TSLA	2019-07-29	15.139333	15.729333	15.068667	15.718	139099500
TSLA	2019-07-30	15.526667	16.224001	15.478667	16.150667	121635000
TSLA	2019-07-31	16.200001	16.445333	15.776667	16.107332	137673000
TSLA	2019-08-01	16.176666	16.300667	15.451333	15.59	123892500
TSLA	2019-08-02	15.423333	15.751333	15.282	15.622667	92047500
TSLA	2019-08-05	15.306667	15.424667	15.052	15.221333	105424500
TSLA	2019-08-06	15.458667	15.5	15.05	15.383333	83463000
TSLA	2019-08-07	15.1	15.571333	15.053333	15.561333	71647500
TSLA	2019-08-08	15.63	15.986667	15.51	15.886667	79114500
TSLA	2019-08-09	15.736667	15.930667	15.587333	15.667333	58473000
TSLA	2019-08-12	15.532667	15.718	15.25	15.267333	69958500
TSLA	2019-08-13	15.254	15.733333	15.17	15.666667	72721500
TSLA	2019-08-14	15.414	15.433333	14.446	14.641333	143439000
TSLA	2019-08-15	14.724	14.770667	14.103333	14.376	122394000
TSLA	2019-08-16	14.444	14.816	14.401333	14.662667	76477500
TSLA	2019-08-19	14.947333	15.188667	14.78	15.122	79644000
TSLA	2019-08-20	15.174667	15.272667	14.969333	15.057333	61878000
TSLA	2019-08-21	14.800667	14.881333	14.506667	14.722	116914500
TSLA	2019-08-22	14.853333	15.026667	14.548	14.81	98385000
TSLA	2019-08-23	14.664667	14.744667	14.066667	14.093333	128079000
TSLA	2019-08-26	14.24	14.334667	14.102667	14.333333	75778500
TSLA	2019-08-27	14.382667	14.586667	14.135333	14.272	81243000
TSLA	2019-08-28	14.246	14.483333	14.154	14.372667	48382500
TSLA	2019-08-29	14.6	14.893333	14.533333	14.780667	77692500
TSLA	2019-08-30	15.276667	15.496	14.947333	15.040667	139809000
TSLA	2019-09-03	14.938667	15.263333	14.877333	15.000667	80311500
TSLA	2019-09-04	15.126	15.230667	14.614	14.712	86415000
TSLA	2019-09-05	14.833333	15.32	14.723333	15.305333	110929500
TSLA	2019-09-06	15.146667	15.309333	15.011333	15.163333	62841000
TSLA	2019-09-09	15.333333	15.584	15.282	15.452667	72040500
TSLA	2019-09-10	15.386667	15.702667	15.262667	15.702667	73255500
TSLA	2019-09-11	15.825333	16.544666	15.733333	16.473333	150642000
TSLA	2019-09-12	16.513332	16.9	16.293333	16.391333	128718000
TSLA	2019-09-13	16.464001	16.563334	16.324667	16.346666	79696500
TSLA	2019-09-16	16.4	16.495333	16.077999	16.187332	70921500
TSLA	2019-09-17	16.164667	16.373333	16.024668	16.319332	57981000
TSLA	2019-09-18	16.333332	16.544666	16.158001	16.232668	62553000
TSLA	2019-09-19	16.4	16.529333	16.322666	16.440001	71937000
TSLA	2019-09-20	16.432667	16.463333	15.877333	16.041332	95295000
TSLA	2019-09-23	16.0	16.345333	15.948	16.082001	65103000
TSLA	2019-09-24	16.101334	16.132668	14.840667	14.880667	193372500
TSLA	2019-09-25	14.970667	15.265333	14.557333	15.246667	141406500
TSLA	2019-09-26	15.377333	16.220667	15.16	16.170668	178267500
TSLA	2019-09-27	16.146667	16.580667	15.915333	16.142	166746000
TSLA	2019-09-30	16.200001	16.265333	15.740667	16.058001	88197000
TSLA	2019-10-01	16.1	16.396667	15.942	16.312668	92439000
TSLA	2019-10-02	16.219334	16.309999	15.962	16.208668	84471000
TSLA	2019-10-03	15.457333	15.632	14.952	15.535333	226267500
TSLA	2019-10-04	15.440667	15.652	15.204667	15.428667	119925000
TSLA	2019-10-07	15.32	15.904	15.236667	15.848	120963000
TSLA	2019-10-08	15.724667	16.262667	15.633333	16.003332	130173000
TSLA	2019-10-09	16.087999	16.486668	16.043333	16.302	103416000
TSLA	2019-10-10	16.351999	16.618668	16.105333	16.316	94249500
TSLA	2019-10-11	16.476667	16.738667	16.454	16.525999	127131000
TSLA	2019-10-14	16.526667	17.236668	16.475332	17.130667	153075000
TSLA	2019-10-15	17.18	17.333332	16.941334	17.192667	96492000
TSLA	2019-10-16	17.159332	17.473333	17.128	17.316668	100261500
TSLA	2019-10-17	17.5	17.652	17.344667	17.464666	71539500
TSLA	2019-10-18	17.379999	17.52	17.006666	17.129999	86247000
TSLA	2019-10-21	17.222	17.299999	16.678667	16.9	75304500
TSLA	2019-10-22	16.954666	17.222	16.723333	17.038668	69012000
TSLA	2019-10-23	16.966667	17.076	16.756666	16.978666	78916500
TSLA	2019-10-24	19.891333	20.328667	19.280001	19.978666	445813500
TSLA	2019-10-25	19.848	22.0	19.740667	21.875334	450091500
TSLA	2019-10-28	21.836	22.722668	21.506666	21.847334	283054500
TSLA	2019-10-29	21.332666	21.620001	20.983334	21.081333	190264500
TSLA	2019-10-30	20.866667	21.252666	20.664667	21.000668	144627000
TSLA	2019-10-31	20.873333	21.266666	20.866667	20.994667	76005000
TSLA	2019-11-01	21.087999	21.098667	20.653334	20.887333	95758500
TSLA	2019-11-04	20.986668	21.462667	20.617332	21.164667	131805000
TSLA	2019-11-05	21.308001	21.567333	21.074667	21.148001	104151000
TSLA	2019-11-06	21.200001	21.781334	20.966667	21.771999	119113500
TSLA	2019-11-07	21.942667	22.766666	21.868	22.369333	217009500
TSLA	2019-11-08	22.299999	22.497334	22.166668	22.476	91038000
TSLA	2019-11-11	22.93	23.279333	22.799999	23.006001	149800500
TSLA	2019-11-12	23.126667	23.358	22.936001	23.328667	110391000
TSLA	2019-11-13	23.666668	23.755333	23.011999	23.073999	126301500
TSLA	2019-11-14	23.073999	23.589333	22.860666	23.290001	96973500
TSLA	2019-11-15	23.375999	23.52	23.224001	23.478001	72135000
TSLA	2019-11-18	23.528	23.543333	23.073334	23.332666	66006000
TSLA	2019-11-19	23.450001	23.999332	23.186666	23.968	115872000
TSLA	2019-11-20	24.0	24.08	23.304667	23.481333	100876500
TSLA	2019-11-21	23.634001	24.056	23.6	23.655333	91650000
TSLA	2019-11-22	22.677334	22.733334	22.0	22.202667	253059000
TSLA	2019-11-25	22.954666	22.971333	22.297333	22.422667	185092500
TSLA	2019-11-26	22.351334	22.366667	21.806667	21.927999	119211000
TSLA	2019-11-27	22.074667	22.261999	21.904667	22.086	83334000
TSLA	2019-11-29	22.073999	22.084	21.833332	21.996	36984000
TSLA	2019-12-02	21.959999	22.425333	21.912666	22.324667	91117500
TSLA	2019-12-03	22.174667	22.527332	22.146	22.413334	98605500
TSLA	2019-12-04	22.516666	22.524	22.190001	22.202	82995000
TSLA	2019-12-05	22.188667	22.294666	21.816668	22.024668	55869000
TSLA	2019-12-06	22.333332	22.590668	22.318001	22.392668	114186000
TSLA	2019-12-09	22.439333	22.963333	22.338667	22.635332	135346500
TSLA	2019-12-10	22.664	23.382	22.620667	23.256001	132424500
TSLA	2019-12-11	23.458668	23.812668	23.406	23.513332	103467000
TSLA	2019-12-12	23.661333	24.182667	23.548668	23.978666	116458500
TSLA	2019-12-13	24.07	24.347334	23.642668	23.892668	98563500
TSLA	2019-12-16	24.17	25.573999	24.166668	25.433332	272613000
TSLA	2019-12-17	25.266001	25.700001	25.059999	25.266001	127452000
TSLA	2019-12-18	25.375334	26.348	25.372	26.209999	211815000
TSLA	2019-12-19	26.488001	27.123333	26.433332	26.936001	271606500
TSLA	2019-12-20	27.352667	27.533333	26.679333	27.039333	221290500
TSLA	2019-12-23	27.452	28.134001	27.333332	27.948	199794000
TSLA	2019-12-24	27.890667	28.364668	27.512667	28.35	120820500
TSLA	2019-12-26	28.527332	28.898666	28.423332	28.729334	159508500
TSLA	2019-12-27	29.0	29.020666	28.407333	28.691999	149185500
TSLA	2019-12-30	28.586	28.6	27.284	27.646667	188796000
TSLA	2019-12-31	27.0	28.086	26.805332	27.888666	154285500
TSLA	2020-01-02	28.299999	28.713333	28.114	28.684	142981500
TSLA	2020-01-03	29.366667	30.266666	29.128	29.534	266677500
TSLA	2020-01-06	29.364668	30.104	29.333332	30.102667	151995000
TSLA	2020-01-07	30.76	31.441999	30.224001	31.270666	268231500
TSLA	2020-01-08	31.58	33.232666	31.215334	32.809334	467164500
TSLA	2020-01-09	33.139999	33.253334	31.524668	32.089333	426606000
TSLA	2020-01-10	32.119331	32.329334	31.58	31.876667	194392500
TSLA	2020-01-13	32.900002	35.042	32.799999	34.990665	397764000
TSLA	2020-01-14	36.284	36.493999	34.993332	35.861332	434943000
TSLA	2020-01-15	35.317333	35.855999	34.452667	34.566666	260532000
TSLA	2020-01-16	32.916668	34.297333	32.811333	34.232666	326050500
TSLA	2020-01-17	33.840668	34.377998	33.543999	34.033333	204436500
TSLA	2020-01-21	35.349998	36.571999	35.227333	36.48	267052500
TSLA	2020-01-22	38.125999	39.633331	37.273335	37.970669	470535000
TSLA	2020-01-23	37.616669	38.799999	37.040001	38.146667	294765000
TSLA	2020-01-24	38.042	38.257332	36.950668	37.654667	215304000
TSLA	2020-01-27	36.132668	37.629333	35.952	37.201332	204121500
TSLA	2020-01-28	37.899334	38.453999	37.205334	37.793331	176827500
TSLA	2020-01-29	38.379333	39.32	37.828667	38.732666	267022500
TSLA	2020-01-30	42.161331	43.391998	41.200001	42.720669	435085500
TSLA	2020-01-31	42.666668	43.533333	42.167999	43.371334	235789500
TSLA	2020-02-03	44.912666	52.409332	44.901333	52.0	705975000
TSLA	2020-02-04	58.863998	64.599335	55.591999	59.137333	914082000
TSLA	2020-02-05	54.883999	56.398666	46.940666	48.98	726357000
TSLA	2020-02-06	46.661331	53.055332	45.799999	49.930668	598212000
TSLA	2020-02-07	48.703335	51.316666	48.666668	49.871334	255952500
TSLA	2020-02-10	53.333332	54.666	50.16	51.418667	370338000
TSLA	2020-02-11	51.252666	52.234001	50.533333	51.625332	175462500
TSLA	2020-02-12	51.858002	52.650002	50.891335	51.152668	180337500
TSLA	2020-02-13	49.456001	54.533333	49.0	53.599998	394339500
TSLA	2020-02-14	52.481335	54.198002	52.366669	53.335335	235405500
TSLA	2020-02-18	56.106667	57.333332	55.490665	57.226665	245725500
TSLA	2020-02-19	61.566666	62.985332	60.068001	61.161331	381345000
TSLA	2020-02-20	60.796665	60.799999	57.329334	59.960667	264523500
TSLA	2020-02-21	60.465332	60.870667	58.696667	60.066666	214722000
TSLA	2020-02-24	55.933334	57.566666	54.813332	55.585999	227883000
TSLA	2020-02-25	56.599998	57.106667	52.466667	53.327332	259357500
TSLA	2020-02-26	52.166668	54.220669	51.740665	51.919998	211282500
TSLA	2020-02-27	48.666668	49.318001	44.599998	45.266666	364158000
TSLA	2020-02-28	41.98	46.034668	40.768002	44.532665	363343500
TSLA	2020-03-02	47.417332	49.579334	45.778	49.574669	302925000
TSLA	2020-03-03	53.666668	53.798668	47.740665	49.700668	386760000
TSLA	2020-03-04	50.930668	51.101334	48.315334	49.966667	225735000
TSLA	2020-03-05	48.251331	49.716667	47.871334	48.302666	162790500
TSLA	2020-03-06	46.0	47.133331	45.618	46.898666	189943500
TSLA	2020-03-09	40.359333	44.200001	40.333332	40.533333	256105500
TSLA	2020-03-10	43.962002	44.533333	40.533333	43.021999	233916000
TSLA	2020-03-11	42.68	43.571999	40.866669	42.282001	199837500
TSLA	2020-03-12	38.726002	39.633331	36.416668	37.369999	283636500
TSLA	2020-03-13	39.666668	40.504665	33.466667	36.441334	339604500
TSLA	2020-03-16	31.299999	32.991333	29.478001	29.671333	307342500
TSLA	2020-03-17	29.334	31.456667	26.4	28.68	359919000
TSLA	2020-03-18	25.933332	26.990667	23.367332	24.081333	356793000
TSLA	2020-03-19	24.98	30.133333	23.897333	28.509333	452932500
TSLA	2020-03-20	29.213333	31.799999	28.386	28.502001	424282500
TSLA	2020-03-23	28.906668	29.466667	27.366667	28.952667	246817500
TSLA	2020-03-24	31.82	34.245998	31.6	33.666668	343428000
TSLA	2020-03-25	36.349998	37.133331	34.074001	35.950001	318340500
TSLA	2020-03-26	36.492668	37.333332	34.150002	35.210667	260710500
TSLA	2020-03-27	33.666668	35.053333	32.935333	34.290668	215661000
TSLA	2020-03-30	34.017334	34.443333	32.748669	33.475334	179971500
TSLA	2020-03-31	33.416668	36.197334	33.133331	34.933334	266572500
TSLA	2020-04-01	33.599998	34.263332	31.673332	32.104	200298000
TSLA	2020-04-02	32.068668	32.950668	29.76	30.298	297876000
TSLA	2020-04-03	33.966667	34.366001	31.226	32.000668	338431500
TSLA	2020-04-06	34.080002	34.733334	33.197334	34.416	223527000
TSLA	2020-04-07	36.333332	37.666668	35.489334	36.363335	268797000
TSLA	2020-04-08	36.946667	37.147331	35.555332	36.589333	189840000
TSLA	2020-04-09	37.472668	38.345333	37.140667	38.200001	204750000
TSLA	2020-04-13	39.344002	43.466667	38.702	43.396667	337131000
TSLA	2020-04-14	46.598	49.458668	46.161999	47.326	458647500
TSLA	2020-04-15	49.466667	50.208668	47.333332	48.655334	353655000
TSLA	2020-04-16	47.796001	50.630001	47.114666	49.680668	309868500
TSLA	2020-04-17	51.485332	51.663334	49.844002	50.259335	196923000
TSLA	2020-04-20	48.846668	51.037998	47.480667	49.757332	221199000
TSLA	2020-04-21	48.674667	50.222	44.919334	45.781334	303136500
TSLA	2020-04-22	46.931999	48.933334	45.914001	48.807335	212482500
TSLA	2020-04-23	48.506668	48.933334	46.875332	47.042	198550500
TSLA	2020-04-24	47.387333	48.715332	46.545334	48.343334	198180000
TSLA	2020-04-27	49.174	53.299332	49.0	53.25	310221000
TSLA	2020-04-28	53.042667	53.666668	50.445999	51.274666	228330000
TSLA	2020-04-29	52.678001	53.546665	52.210667	53.367332	243240000
TSLA	2020-04-30	57.012669	57.987999	50.900002	52.125332	427078500
TSLA	2020-05-01	50.333332	51.518002	45.535999	46.754665	487977000
TSLA	2020-05-04	46.733334	50.799999	46.533333	50.745998	288556500
TSLA	2020-05-05	52.652668	53.261333	50.812	51.214001	254875500
TSLA	2020-05-06	51.766666	52.653332	50.740665	52.172001	166848000
TSLA	2020-05-07	51.813999	53.093334	51.490002	52.002666	172915500
TSLA	2020-05-08	52.917999	54.933334	52.467335	54.627998	241297500
TSLA	2020-05-11	52.700668	54.933334	52.333332	54.085999	247794000
TSLA	2020-05-12	55.133331	56.219334	53.866669	53.960667	238603500
TSLA	2020-05-13	54.722	55.066666	50.886665	52.730667	285982500
TSLA	2020-05-14	52.0	53.557335	50.933334	53.555332	205233000
TSLA	2020-05-15	52.689999	53.669998	52.436668	53.278	157776000
TSLA	2020-05-18	55.185333	55.647999	53.591999	54.242001	174987000
TSLA	2020-05-19	54.344666	54.804668	53.738667	53.867332	144547500
TSLA	2020-05-20	54.700001	55.066666	54.119999	54.370667	109639500
TSLA	2020-05-21	54.400002	55.5	53.066666	55.173332	183819000
TSLA	2020-05-22	54.811333	55.452	54.133331	54.458668	149812500
TSLA	2020-05-26	55.633331	55.639999	54.380669	54.591331	121345500
TSLA	2020-05-27	54.723999	55.180668	52.333332	54.681999	173242500
TSLA	2020-05-28	54.234001	54.983334	53.445999	53.720669	108834000
TSLA	2020-05-29	53.916668	55.666668	53.613998	55.666668	176467500
TSLA	2020-06-01	57.200001	59.933334	56.939999	59.873333	224092500
TSLA	2020-06-02	59.646667	60.577332	58.066666	58.770668	203484000
TSLA	2020-06-03	59.208	59.862667	58.673332	58.863998	119242500
TSLA	2020-06-04	59.325333	59.716667	57.229332	57.625332	133315500
TSLA	2020-06-05	58.522667	59.101334	57.746666	59.043999	117178500
TSLA	2020-06-08	61.266666	63.333332	60.610668	63.327999	212620500
TSLA	2020-06-09	62.667332	63.629333	61.595333	62.711334	170823000
TSLA	2020-06-10	66.125336	68.498665	65.5	68.33667	278451000
TSLA	2020-06-11	66.013336	67.930664	64.800003	64.856003	238747500
TSLA	2020-06-12	65.333336	65.865334	60.84	62.352001	251451000
TSLA	2020-06-15	61.186001	66.589333	60.566666	66.059998	235458000
TSLA	2020-06-16	67.456665	67.52533	64.159332	65.475334	210766500
TSLA	2020-06-17	65.847336	67.0	65.504669	66.119331	148362000
TSLA	2020-06-18	66.866669	67.946671	66.297997	66.930664	146278500
TSLA	2020-06-19	67.518669	67.731331	66.089333	66.726669	130195500
TSLA	2020-06-22	66.66333	67.258667	66.001335	66.288002	95436000
TSLA	2020-06-23	66.592003	67.466667	66.267334	66.785332	95479500
TSLA	2020-06-24	66.274002	66.725334	63.542667	64.056664	164394000
TSLA	2020-06-25	63.618	65.732002	62.476665	65.732002	138817500
TSLA	2020-06-26	66.318665	66.333336	63.658001	63.982666	132823500
TSLA	2020-06-29	64.60067	67.333336	63.234669	67.290001	135396000
TSLA	2020-06-30	67.099998	72.512665	66.915337	71.987335	253777500
TSLA	2020-07-01	72.199997	75.688667	72.033333	74.641998	199903500
TSLA	2020-07-02	81.431999	81.866669	79.040001	80.577332	258751500
TSLA	2020-07-06	85.112663	91.852669	84.402664	91.438667	308548500
TSLA	2020-07-07	93.667336	95.300003	89.113998	92.657333	322345500
TSLA	2020-07-08	93.666664	94.484001	87.422668	91.05867	244669500
TSLA	2020-07-09	93.132668	93.903999	90.085335	92.952003	175764000
TSLA	2020-07-10	93.066666	103.26133	91.734001	102.976669	350064000
TSLA	2020-07-13	110.599998	119.666	98.073997	99.804001	584781000
TSLA	2020-07-14	103.73333	106.0	95.400002	101.120003	351271500
TSLA	2020-07-15	102.866669	103.333336	97.133331	103.067329	245517000
TSLA	2020-07-16	98.477333	102.113998	97.73333	100.042664	214512000
TSLA	2020-07-17	100.896667	102.500664	99.333336	100.056	139950000
TSLA	2020-07-20	101.267334	110.0	99.199997	109.533333	256821000
TSLA	2020-07-21	109.328667	111.666664	103.866669	104.557335	241608000
TSLA	2020-07-22	106.599998	108.428001	104.133331	106.155334	212416500
TSLA	2020-07-23	111.93	112.599998	98.718002	100.87133	364927500
TSLA	2020-07-24	94.400665	97.666664	91.102669	94.466667	290949000
TSLA	2020-07-27	95.666664	103.195999	94.199997	102.639999	240730500
TSLA	2020-07-28	100.26667	104.313332	98.29467	98.432671	237130500
TSLA	2020-07-29	100.066666	102.320663	99.133331	99.940666	141403500
TSLA	2020-07-30	99.199997	100.882668	98.066666	99.166	114315000
TSLA	2020-07-31	101.0	101.136665	94.732002	95.384003	183123000
TSLA	2020-08-03	96.613335	100.653999	96.292	99.0	132139500
TSLA	2020-08-04	99.667336	101.827332	97.466667	99.133331	126225000
TSLA	2020-08-05	99.532669	99.989334	97.887337	99.001335	74217000
TSLA	2020-08-06	99.388664	101.153999	98.484001	99.305336	89884500
TSLA	2020-08-07	99.96933	99.98333	94.334	96.847336	133446000
TSLA	2020-08-10	96.533333	97.166664	92.389336	94.571335	112834500
TSLA	2020-08-11	93.066666	94.666664	91.0	91.625999	129387000
TSLA	2020-08-12	98.0	105.666664	95.666664	103.650665	327441000
TSLA	2020-08-13	107.400002	110.078667	104.484001	108.066666	306379500
TSLA	2020-08-14	110.999336	111.253334	108.442665	110.047333	188664000
TSLA	2020-08-17	111.800003	123.057335	111.522003	122.375999	303634500
TSLA	2020-08-18	126.599335	128.259995	123.007332	125.806	247117500
TSLA	2020-08-19	124.333336	127.400002	122.74733	125.235336	183079500
TSLA	2020-08-20	124.045334	134.799332	123.804001	133.455338	309177000
TSLA	2020-08-21	136.317337	139.699326	135.003326	136.665329	322344000
TSLA	2020-08-24	141.751999	141.933334	128.501328	134.279999	300954000
TSLA	2020-08-25	131.659332	135.196671	131.199997	134.889328	159883500
TSLA	2020-08-26	137.333328	144.399994	136.908661	143.544662	213591000
TSLA	2020-08-27	145.363998	153.039993	142.833328	149.25	355395000
TSLA	2020-08-28	153.007996	154.565994	145.768005	147.559998	301218000
TSLA	2020-08-31	148.203339	166.713333	146.703339	166.106674	355123200
TSLA	2020-09-01	167.380005	167.496674	156.83667	158.350006	269523300
TSLA	2020-09-02	159.66333	159.679993	135.039993	149.123337	288528300
TSLA	2020-09-03	135.743332	143.933334	134.0	135.666672	262788300
TSLA	2020-09-04	134.270004	142.666672	124.006668	139.440002	330965700
TSLA	2020-09-08	118.666664	122.91333	109.959999	110.07	346397100
TSLA	2020-09-09	118.866669	123.0	113.83667	122.09333	238397400
TSLA	2020-09-10	128.736664	132.996674	120.186668	123.779999	254791800
TSLA	2020-09-11	127.313332	127.5	120.166664	124.239998	182152500
TSLA	2020-09-14	126.98333	140.0	124.433334	139.873337	249061800
TSLA	2020-09-15	145.520004	153.979996	143.566666	149.919998	291894600
TSLA	2020-09-16	146.623337	152.596664	145.103333	147.253326	216837900
TSLA	2020-09-17	138.53334	145.929993	136.0	141.143326	230337600
TSLA	2020-09-18	149.313339	150.333328	142.933334	147.383331	259220400
TSLA	2020-09-21	151.043335	151.893326	135.690002	149.796661	328430400
TSLA	2020-09-22	143.199997	145.919998	139.199997	141.410004	238742400
TSLA	2020-09-23	135.053329	137.383331	125.293335	126.786667	285222600
TSLA	2020-09-24	121.26667	133.166672	117.099998	129.263336	289683300
TSLA	2020-09-25	131.156662	136.243332	130.433334	135.779999	201625500
TSLA	2020-09-28	141.539993	142.693329	138.516663	140.399994	149158800
TSLA	2020-09-29	138.666672	142.833328	137.199997	139.690002	150657900
TSLA	2020-09-30	140.440002	144.643326	140.156662	143.003326	144436800
TSLA	2020-10-01	146.919998	149.626663	144.806671	149.386673	152224500
TSLA	2020-10-02	140.463333	146.376663	138.333328	138.363327	214290000
TSLA	2020-10-05	141.116669	144.546661	139.776672	141.893326	134168400
TSLA	2020-10-06	141.263336	142.926666	135.350006	137.993332	147438900
TSLA	2020-10-07	139.956665	143.300003	137.949997	141.766663	129383100
TSLA	2020-10-08	146.146667	146.333328	141.766663	141.973328	121263300
TSLA	2020-10-09	143.376663	144.863327	142.153336	144.666672	86777100
TSLA	2020-10-12	147.333328	149.580002	146.193329	147.433334	116373300
TSLA	2020-10-13	147.78334	149.630005	145.53334	148.883331	103391100
TSLA	2020-10-14	149.926666	155.300003	149.116669	153.766663	143639100
TSLA	2020-10-15	150.103333	152.190002	147.5	149.626663	107017200
TSLA	2020-10-16	151.479996	151.983337	146.28334	146.556671	98327700
TSLA	2020-10-19	148.746674	149.0	142.956665	143.610001	108863400
TSLA	2020-10-20	143.916672	143.916672	139.683334	140.646667	94968900
TSLA	2020-10-21	140.899994	144.316666	140.416672	140.880005	97111500
TSLA	2020-10-22	147.306671	148.410004	141.503326	141.929993	119979600
TSLA	2020-10-23	140.613327	140.963333	135.793335	140.210007	101151000
TSLA	2020-10-26	137.210007	141.919998	136.666672	140.093338	84717600
TSLA	2020-10-27	141.253326	143.5	140.03334	141.559998	68059500
TSLA	2020-10-28	138.82666	139.53334	135.333328	135.339996	76354200
TSLA	2020-10-29	136.653336	139.353333	135.486664	136.943329	67965900
TSLA	2020-10-30	135.633331	135.863327	126.370003	129.346664	127533900
TSLA	2020-11-02	131.333328	135.660004	130.766663	133.503326	87063300
TSLA	2020-11-03	136.57666	142.589996	135.563339	141.300003	103055100
TSLA	2020-11-04	143.539993	145.133331	139.03334	140.32666	96429300
TSLA	2020-11-05	142.766663	146.666672	141.333328	146.029999	85243500
TSLA	2020-11-06	145.366669	145.523331	141.426666	143.316666	65118000
TSLA	2020-11-09	146.5	150.833328	140.333328	140.419998	104499000
TSLA	2020-11-10	140.029999	140.029999	132.009995	136.786667	90852600
TSLA	2020-11-11	138.816666	139.566666	136.860001	139.043335	52073100
TSLA	2020-11-12	138.350006	141.0	136.506668	137.253326	59565300
TSLA	2020-11-13	136.949997	137.509995	133.886673	136.166672	59313300
TSLA	2020-11-16	136.309998	137.483337	134.696671	136.029999	80515800
TSLA	2020-11-17	153.389999	154.0	144.33667	147.203339	183564900
TSLA	2020-11-18	149.449997	165.333328	147.833328	162.213333	234132000
TSLA	2020-11-19	164.0	169.536667	162.523331	166.42334	187425900
TSLA	2020-11-20	165.996674	167.5	163.020004	163.203339	98735700
TSLA	2020-11-23	167.833328	175.333328	167.263336	173.949997	150780900
TSLA	2020-11-24	180.133331	186.66333	175.399994	185.126663	160945500
TSLA	2020-11-25	183.353333	191.333328	181.789993	191.333328	146790600
TSLA	2020-11-27	193.720001	199.593338	192.816666	195.253326	112683300
TSLA	2020-11-30	200.736664	202.600006	184.83667	189.199997	189009300
TSLA	2020-12-01	199.196671	199.28334	190.683334	194.919998	120310500
TSLA	2020-12-02	185.479996	190.513336	180.403336	189.606674	143327100
TSLA	2020-12-03	196.67334	199.656662	194.143326	197.793335	127656000
TSLA	2020-12-04	197.003326	199.679993	195.166672	199.679993	88203900
TSLA	2020-12-07	201.639999	216.263336	201.016663	213.919998	168929100
TSLA	2020-12-08	208.503326	217.093338	206.166672	216.626663	192795000
TSLA	2020-12-09	217.896667	218.106674	196.0	201.493332	213873600
TSLA	2020-12-10	191.456665	209.25	188.779999	209.023331	201249600
TSLA	2020-12-11	205.003326	208.0	198.933334	203.330002	139425000
TSLA	2020-12-14	206.333328	214.25	203.399994	213.276672	156121800
TSLA	2020-12-15	214.426666	215.633331	207.933334	211.083328	135214500
TSLA	2020-12-16	209.410004	210.833328	201.666672	207.589996	126287400
TSLA	2020-12-17	209.396667	219.606674	206.5	218.633331	168810300
TSLA	2020-12-18	222.96666	231.666672	209.513336	231.666672	666378600
TSLA	2020-12-21	222.080002	222.833328	215.356674	216.619995	174135900
TSLA	2020-12-22	216.0	216.626663	204.743332	213.446671	155148000
TSLA	2020-12-23	210.733337	217.166672	207.523331	215.32666	99519000
TSLA	2020-12-24	214.330002	222.029999	213.666672	220.589996	68596800
TSLA	2020-12-28	224.83667	227.133331	220.266663	221.229996	96835800
TSLA	2020-12-29	220.333328	223.300003	218.333328	221.996674	68732400
TSLA	2020-12-30	224.0	232.199997	222.786667	231.593338	128538000
TSLA	2020-12-31	233.330002	239.573334	230.373337	235.223328	148949700
TSLA	2021-01-04	239.820007	248.16333	239.063339	243.256668	145914600
TSLA	2021-01-05	241.220001	246.946671	239.733337	245.036667	96735600
TSLA	2021-01-06	252.830002	258.0	249.699997	251.993332	134100000
TSLA	2021-01-07	259.209991	272.329987	258.399994	272.013336	154496700
TSLA	2021-01-08	285.333344	294.829987	279.463318	293.339996	225166500
TSLA	2021-01-11	283.133331	284.809998	267.873322	270.396667	177904800
TSLA	2021-01-12	277.0	289.333344	275.779999	283.146667	138812100
TSLA	2021-01-13	284.253326	286.823334	277.333344	284.803345	99937500
TSLA	2021-01-14	281.130005	287.666656	279.583344	281.666656	93798900
TSLA	2021-01-15	284.0	286.633331	273.033325	275.386658	116332800
TSLA	2021-01-19	279.266663	283.333344	277.666656	281.516663	76101000
TSLA	2021-01-20	286.246674	286.5	279.093323	283.483337	76997700
TSLA	2021-01-21	285.0	285.23999	280.473328	281.66333	61563300
TSLA	2021-01-22	278.103333	282.666656	276.206665	282.213318	60199500
TSLA	2021-01-25	285.0	300.133331	279.606659	293.600006	123520200
TSLA	2021-01-26	297.126678	298.633331	290.533325	294.363342	69394800
TSLA	2021-01-27	290.116669	297.166656	286.220001	288.053345	82002000
TSLA	2021-01-28	273.333344	282.666656	267.0	278.476654	79134000
TSLA	2021-01-29	276.666656	280.803345	260.033325	264.51001	104972400
TSLA	2021-02-01	271.429993	280.666656	265.186676	279.936676	76174200
TSLA	2021-02-02	281.559998	293.5	280.733337	290.929993	73038600
TSLA	2021-02-03	292.339996	292.693329	284.353333	284.896667	55030500
TSLA	2021-02-04	285.0	285.5	277.806671	283.329987	47438100
TSLA	2021-02-05	281.666656	288.256653	279.656677	284.07666	55699800
TSLA	2021-02-08	289.890015	292.589996	284.916656	287.806671	60485100
TSLA	2021-02-09	285.040009	286.600006	280.583344	283.15332	45473100
TSLA	2021-02-10	281.213318	281.606659	266.67334	268.273346	108648300
TSLA	2021-02-11	270.813324	276.626678	267.243347	270.553345	64868400
TSLA	2021-02-12	267.08667	272.443329	261.776672	272.040009	71304900
TSLA	2021-02-16	272.666656	273.666656	264.146667	265.406677	59406900
TSLA	2021-02-17	259.696655	266.613342	254.003326	266.049988	77989500
TSLA	2021-02-18	260.299988	264.896667	258.756653	262.459991	53871300
TSLA	2021-02-19	265.0	265.59668	259.123322	260.433319	56874900
TSLA	2021-02-22	254.213333	256.166656	236.733337	238.166672	111809100
TSLA	2021-02-23	220.710007	237.869995	206.333328	232.946671	199820700
TSLA	2021-02-24	237.28334	248.333328	231.389999	247.339996	110301000
TSLA	2021-02-25	242.050003	245.736664	223.526672	227.406662	117071700
TSLA	2021-02-26	233.333328	235.566666	219.83667	225.166672	123267600
TSLA	2021-03-01	230.036667	239.666672	228.350006	239.476669	81408600
TSLA	2021-03-02	239.426666	240.369995	228.333328	228.813339	71196600
TSLA	2021-03-03	229.330002	233.566666	217.236664	217.733337	90624000
TSLA	2021-03-04	218.600006	222.816666	200.0	207.146667	197758500
TSLA	2021-03-05	208.686661	209.279999	179.830002	199.316666	268189500
TSLA	2021-03-08	200.183334	206.710007	186.263336	187.666672	155361000
TSLA	2021-03-09	202.726669	226.029999	198.403336	224.526672	202569900
TSLA	2021-03-10	233.433334	239.28334	218.353333	222.686661	181817100
TSLA	2021-03-11	233.133331	234.166672	225.726669	233.199997	108761700
TSLA	2021-03-12	223.333328	231.626663	222.046661	231.243332	100751400
TSLA	2021-03-15	231.363327	237.726669	228.013336	235.979996	88006800
TSLA	2021-03-16	234.449997	235.973328	223.666672	225.626663	96587100
TSLA	2021-03-17	218.956665	234.57666	217.003326	233.936661	121117500
TSLA	2021-03-18	228.096664	229.743332	217.333328	217.720001	99674400
TSLA	2021-03-19	215.53334	219.07666	208.206665	218.289993	128682000
TSLA	2021-03-22	228.196671	233.206665	222.916672	223.333328	118536600
TSLA	2021-03-23	225.256668	225.933334	219.169998	220.720001	91475700
TSLA	2021-03-24	222.636673	222.67334	210.036667	210.089996	101385600
TSLA	2021-03-25	204.333328	215.166672	203.166672	213.463333	117674700
TSLA	2021-03-26	213.956665	214.606674	199.963333	206.236664	101558400
TSLA	2021-03-29	205.213333	205.493332	198.67334	203.763336	85911000
TSLA	2021-03-30	200.583328	212.553329	197.003326	211.873337	118297200
TSLA	2021-03-31	215.539993	224.0	213.703339	222.643326	100011900
TSLA	2021-04-01	229.456665	230.806671	219.806671	220.583328	105895200
TSLA	2021-04-05	235.903336	236.053329	228.233337	230.350006	125528400
TSLA	2021-04-06	230.100006	232.183334	227.123337	230.539993	84815400
TSLA	2021-04-07	229.0	230.460007	222.613327	223.656662	78928200
TSLA	2021-04-08	225.793335	229.850006	223.883331	227.933334	71772900
TSLA	2021-04-09	225.92334	226.990005	223.143326	225.67334	64311300
TSLA	2021-04-12	228.566666	234.933334	227.363327	233.993332	87407100
TSLA	2021-04-13	237.566666	254.333328	236.886673	254.106674	133958400
TSLA	2021-04-14	256.899994	260.263336	242.676666	244.07666	147052200
TSLA	2021-04-15	247.699997	247.896667	240.436661	246.28334	83546700
TSLA	2021-04-16	242.883331	249.803329	241.53334	246.593338	83938500
TSLA	2021-04-19	239.866669	241.800003	230.600006	238.210007	119058600
TSLA	2021-04-20	239.139999	245.75	236.896667	239.66333	106827000
TSLA	2021-04-21	234.92334	248.279999	232.666672	248.039993	93646500
TSLA	2021-04-22	247.166672	251.256668	239.346664	239.896667	106770900
TSLA	2021-04-23	239.933334	245.786667	238.486664	243.133331	85110000
TSLA	2021-04-26	247.0	249.766663	244.203339	246.066666	93115500
TSLA	2021-04-27	239.320007	241.333328	234.449997	234.91333	88311000
TSLA	2021-04-28	232.136673	236.166672	231.199997	231.46666	66813000
TSLA	2021-04-29	233.169998	234.083328	222.833328	225.666672	86536200
TSLA	2021-04-30	222.529999	238.490005	222.046661	236.479996	122276100
TSLA	2021-05-03	234.600006	235.333328	226.833328	228.300003	81129300
TSLA	2021-05-04	226.313339	227.816666	219.233337	224.53334	89217900
TSLA	2021-05-05	227.020004	228.433334	222.446671	223.646667	65705700
TSLA	2021-05-06	226.919998	227.006668	216.666672	221.179993	83353800
TSLA	2021-05-07	221.933334	230.0	220.073334	224.123337	70407600
TSLA	2021-05-10	221.633331	221.683334	209.203339	209.679993	94177200
TSLA	2021-05-11	199.746674	209.03334	198.53334	205.733337	139511700
TSLA	2021-05-12	200.830002	206.803329	195.589996	196.630005	101470800
TSLA	2021-05-13	200.513336	202.153336	186.550003	190.563339	132554700
TSLA	2021-05-14	194.470001	197.623337	190.153336	196.580002	100112700
TSLA	2021-05-17	191.850006	196.57666	187.066666	192.276672	97171200
TSLA	2021-05-18	189.333328	198.75	187.793335	192.623337	110491800
TSLA	2021-05-19	184.183334	188.736664	182.32666	187.820007	118735200
TSLA	2021-05-20	191.666672	196.28334	190.356674	195.593338	92463300
TSLA	2021-05-21	198.703339	198.893326	193.333328	193.626663	78091800
TSLA	2021-05-24	193.866669	204.82666	191.21666	202.146667	103674300
TSLA	2021-05-25	202.436661	204.66333	198.570007	201.563339	84017700
TSLA	2021-05-26	202.520004	208.723328	200.5	206.376663	85917900
TSLA	2021-05-27	206.746674	210.376663	205.403336	210.28334	79111800
TSLA	2021-05-28	209.5	211.863327	207.460007	208.406662	68211000
TSLA	2021-06-01	209.266663	211.266663	206.850006	207.96666	54254700
TSLA	2021-06-02	206.710007	207.786667	199.713333	201.706665	69908400
TSLA	2021-06-03	200.600006	201.516663	190.406662	190.946671	90335700
TSLA	2021-06-04	193.236664	200.203339	192.399994	199.683334	72110700
TSLA	2021-06-07	197.276672	203.333328	194.293335	201.710007	67631100
TSLA	2021-06-08	207.669998	207.696671	198.5	201.196671	78160200
TSLA	2021-06-09	200.723328	203.929993	199.210007	199.593338	49753800
TSLA	2021-06-10	201.293335	205.529999	200.166672	203.373337	71758800
TSLA	2021-06-11	203.410004	204.186661	200.506668	203.296661	48615900
TSLA	2021-06-14	204.07666	208.496674	203.059998	205.896667	61272000
TSLA	2021-06-15	205.563339	205.596664	199.410004	199.786667	53292300
TSLA	2021-06-16	199.179993	202.833328	197.833328	201.623337	66432300
TSLA	2021-06-17	200.630005	207.156662	200.446671	205.53334	68104200
TSLA	2021-06-18	204.456665	209.449997	203.933334	207.770004	73682700
TSLA	2021-06-21	208.160004	210.463333	202.960007	206.943329	74438100
TSLA	2021-06-22	206.083328	209.523331	205.166672	207.903336	57476700
TSLA	2021-06-23	210.666672	219.066666	210.013336	218.856674	93297600
TSLA	2021-06-24	224.996674	232.539993	222.536667	226.606674	137947200
TSLA	2021-06-25	229.860001	231.270004	222.899994	223.956665	97490100
TSLA	2021-06-28	223.880005	231.566666	223.440002	229.573334	64884600
TSLA	2021-06-29	228.21666	229.169998	225.296661	226.919998	52143900
TSLA	2021-06-30	226.589996	230.936661	226.046661	226.566666	56774700
TSLA	2021-07-01	227.973328	229.330002	224.266663	225.973328	55903500
TSLA	2021-07-02	226.32666	233.333328	224.419998	226.300003	81163500
TSLA	2021-07-06	227.236664	228.0	217.133331	219.860001	69853500
TSLA	2021-07-07	221.42334	221.899994	212.773331	214.883331	56376000
TSLA	2021-07-08	209.456665	218.143326	206.820007	217.603333	68319900
TSLA	2021-07-09	217.726669	219.636673	214.896667	218.983337	54421500
TSLA	2021-07-12	220.733337	229.080002	220.720001	228.566666	77781000
TSLA	2021-07-13	228.773331	231.093338	222.100006	222.846664	62898300
TSLA	2021-07-14	223.583328	226.203339	217.613327	217.793335	64923600
TSLA	2021-07-15	219.463333	222.046661	212.626663	216.866669	60628800
TSLA	2021-07-16	218.226669	218.899994	214.066666	214.740005	49113000
TSLA	2021-07-19	209.963333	215.733337	207.096664	215.406662	63891300
TSLA	2021-07-20	217.330002	220.796661	213.5	220.166672	46461300
TSLA	2021-07-21	219.869995	221.619995	216.763336	218.429993	41859900
TSLA	2021-07-22	218.813339	220.723328	214.866669	216.419998	45317100
TSLA	2021-07-23	215.453339	216.266663	212.433334	214.460007	43814700
TSLA	2021-07-26	216.990005	222.733337	215.703339	219.206665	76009800
TSLA	2021-07-27	221.133331	222.166672	209.080002	214.926666	98439900
TSLA	2021-07-28	215.666672	218.323334	213.133331	215.660004	48019800
TSLA	2021-07-29	216.596664	227.896667	216.266663	225.78334	91183800
TSLA	2021-07-30	223.919998	232.509995	223.0	229.066666	88969200
TSLA	2021-08-02	233.333328	242.313339	232.800003	236.556671	100847400
TSLA	2021-08-03	239.666672	240.883331	233.669998	236.580002	64860900
TSLA	2021-08-04	237.0	241.633331	236.309998	236.973328	51007800
TSLA	2021-08-05	238.666672	240.316666	237.136673	238.210007	38758800
TSLA	2021-08-06	237.300003	238.776672	232.543335	233.03334	46869000
TSLA	2021-08-09	236.723328	239.676666	235.043335	237.919998	44145900
TSLA	2021-08-10	237.996674	238.863327	233.960007	236.66333	40296900
TSLA	2021-08-11	237.570007	238.393326	234.736664	235.940002	29401800
TSLA	2021-08-12	235.446671	240.933334	233.133331	240.75	52377300
TSLA	2021-08-13	241.236664	243.300003	238.113327	239.056671	50194500
TSLA	2021-08-16	235.023331	236.5	225.46666	228.723328	68032200
TSLA	2021-08-17	224.220001	224.860001	216.279999	221.903336	71163900
TSLA	2021-08-18	223.25	231.92334	223.116669	229.66333	61048200
TSLA	2021-08-19	226.070007	228.850006	222.529999	224.490005	42940500
TSLA	2021-08-20	227.616669	230.710007	224.566666	226.753326	44525700
TSLA	2021-08-23	228.479996	237.376663	226.916672	235.433334	60794700
TSLA	2021-08-24	236.893326	238.406662	234.213333	236.16333	39249300
TSLA	2021-08-25	235.676666	238.990005	234.666672	237.066666	37936800
TSLA	2021-08-26	236.103333	238.46666	232.539993	233.720001	39642900
TSLA	2021-08-27	235.0	238.333328	234.03334	237.306671	41501400
TSLA	2021-08-30	238.240005	243.666672	237.57666	243.636673	55812600
TSLA	2021-08-31	244.333328	246.796661	242.146667	245.240005	62566200
TSLA	2021-09-01	244.693329	247.330002	243.756668	244.696671	39612900
TSLA	2021-09-02	244.833328	246.990005	243.513336	244.130005	38331900
TSLA	2021-09-03	244.083328	244.666672	241.399994	244.523331	45738300
TSLA	2021-09-07	246.666672	253.399994	246.419998	250.973328	60119400
TSLA	2021-09-08	253.860001	254.816666	246.92334	251.289993	56379000
TSLA	2021-09-09	251.136673	254.03334	250.543335	251.619995	42233100
TSLA	2021-09-10	253.199997	254.203339	244.839996	245.42334	45552600
TSLA	2021-09-13	246.736664	248.259995	236.28334	247.666672	68857500
TSLA	2021-09-14	247.523331	251.490005	245.46666	248.16333	55574700
TSLA	2021-09-15	248.333328	252.286667	246.119995	251.943329	46073100
TSLA	2021-09-16	250.943329	252.970001	249.203339	252.330002	41770200
TSLA	2021-09-17	252.383331	253.679993	250.0	253.16333	84612600
TSLA	2021-09-20	244.853333	247.333328	239.539993	243.389999	74273100
TSLA	2021-09-21	244.929993	248.246674	243.479996	246.460007	48992100
TSLA	2021-09-22	247.843338	251.223328	246.373337	250.646667	45378900
TSLA	2021-09-23	251.666672	252.733337	249.306671	251.213333	35842500
TSLA	2021-09-24	248.630005	258.266663	248.186661	258.130005	64119000
TSLA	2021-09-27	257.706665	266.333344	256.436676	263.786682	84212100
TSLA	2021-09-28	262.399994	265.213318	255.393326	259.186676	76144200
TSLA	2021-09-29	259.933319	264.5	256.893341	260.436676	62828700
TSLA	2021-09-30	260.333344	263.043335	258.333344	258.493347	53868000
TSLA	2021-10-01	259.466675	260.26001	254.529999	258.406677	51094200
TSLA	2021-10-04	265.5	268.98999	258.706665	260.51001	91449900
TSLA	2021-10-05	261.600006	265.769989	258.066681	260.196655	55297800
TSLA	2021-10-06	258.733337	262.220001	257.73999	260.916656	43898400
TSLA	2021-10-07	261.820007	268.333344	261.126678	264.536682	57587400
TSLA	2021-10-08	265.40332	265.459991	260.303345	261.829987	50215800
TSLA	2021-10-11	262.549988	267.079987	261.833344	263.980011	42600900
TSLA	2021-10-12	266.976654	270.773346	265.523346	268.573334	66060000
TSLA	2021-10-13	270.156677	271.803345	268.593323	270.359985	42360300
TSLA	2021-10-14	271.829987	273.416656	271.116669	272.773346	36741600
TSLA	2021-10-15	274.579987	281.070007	274.116669	281.01001	56773800
TSLA	2021-10-18	283.929993	291.753326	283.823334	290.036682	72621600
TSLA	2021-10-19	292.51001	292.649994	287.503326	288.089996	52143300
TSLA	2021-10-20	288.450012	289.829987	285.793335	288.600006	42096300
TSLA	2021-10-21	285.333344	300.0	285.166656	298.0	94444500
TSLA	2021-10-22	298.5	303.333344	296.986664	303.226654	68642400
TSLA	2021-10-25	316.843323	348.339996	314.733337	341.619995	188556300
TSLA	2021-10-26	341.563324	364.980011	333.813324	339.476654	187245000
TSLA	2021-10-27	346.553345	356.959991	343.593323	345.953339	115579500
TSLA	2021-10-28	356.103333	360.333344	351.399994	359.013336	81639600
TSLA	2021-10-29	360.619995	371.736664	357.736664	371.333344	89755200
TSLA	2021-11-01	381.666656	403.25	372.886658	402.863342	168146100
TSLA	2021-11-02	386.453339	402.863342	382.0	390.666656	128213400
TSLA	2021-11-03	392.443329	405.130005	384.206665	404.619995	103885500
TSLA	2021-11-04	411.470001	414.496674	405.666656	409.970001	76192200
TSLA	2021-11-05	409.333344	413.290009	402.666656	407.363342	64886400
TSLA	2021-11-08	383.263336	399.0	377.666656	387.646667	100337100
TSLA	2021-11-09	391.200012	391.5	337.17334	341.166656	177317400
TSLA	2021-11-10	336.803345	359.366669	329.103333	355.983337	128408100
TSLA	2021-11-11	367.589996	368.323334	351.559998	354.503326	67189800
TSLA	2021-11-12	349.166656	351.5	339.733337	344.473328	76719300
TSLA	2021-11-15	339.209991	343.993347	326.200012	337.796661	104326800
TSLA	2021-11-16	334.436676	352.399994	334.059998	351.57666	79627200
TSLA	2021-11-17	354.503326	373.213318	351.833344	363.003326	94336200
TSLA	2021-11-18	368.850006	370.666656	358.339996	365.459991	62696700
TSLA	2021-11-19	366.290009	379.573334	364.233337	379.019989	64926900
TSLA	2021-11-22	387.443329	400.649994	377.476654	385.623322	99217500
TSLA	2021-11-23	389.170013	393.5	354.233337	369.676666	108515100
TSLA	2021-11-24	360.130005	377.589996	354.0	372.0	67680600
TSLA	2021-11-26	366.48999	369.593323	360.333344	360.640015	35042700
TSLA	2021-11-29	366.996674	380.890015	366.730011	378.996674	58393500
TSLA	2021-11-30	381.456665	389.333344	372.666656	381.58667	81276000
TSLA	2021-12-01	386.899994	390.946655	363.58667	365.0	68450400
TSLA	2021-12-02	366.353333	371.0	352.216675	361.533325	73114800
TSLA	2021-12-03	361.59668	363.526672	333.40332	338.323334	92322000
TSLA	2021-12-06	333.83667	340.546661	316.833344	336.33667	81663000
TSLA	2021-12-07	348.066681	352.556671	342.269989	350.583344	56084700
TSLA	2021-12-08	350.90332	357.459991	344.333344	356.320007	41906400
TSLA	2021-12-09	353.546661	354.16333	334.119995	334.600006	59438400
TSLA	2021-12-10	336.25	340.32666	327.51001	339.01001	59664300
TSLA	2021-12-13	333.696655	335.0	317.140015	322.136658	78595500
TSLA	2021-12-14	315.0	322.136658	310.0	319.503326	70806300
TSLA	2021-12-15	317.736664	326.25	309.416656	325.329987	75169200
TSLA	2021-12-16	331.5	331.660004	307.283325	308.973328	82771500
TSLA	2021-12-17	304.92334	320.220001	303.013336	310.856659	100437300
TSLA	2021-12-20	303.566681	307.230011	297.796661	299.980011	56480100
TSLA	2021-12-21	305.623322	313.166656	295.373322	312.843323	71517900
TSLA	2021-12-22	321.886658	338.553345	319.016663	336.290009	93634200
TSLA	2021-12-23	335.600006	357.660004	332.519989	355.666656	92713200
TSLA	2021-12-27	357.890015	372.333344	356.906677	364.646667	71145900
TSLA	2021-12-28	369.829987	373.0	359.473328	362.823334	60324000
TSLA	2021-12-29	366.213318	368.0	354.713318	362.063324	56154000
TSLA	2021-12-30	353.776672	365.183319	351.049988	356.779999	47040900
TSLA	2021-12-31	357.813324	360.666656	351.529999	352.26001	40733700
TSLA	2022-01-03	382.583344	400.356659	378.679993	399.926666	103931400
TSLA	2022-01-04	396.516663	402.666656	374.350006	383.196655	100248300
TSLA	2022-01-05	382.216675	390.113342	360.33667	362.706665	80119800
TSLA	2022-01-06	359.0	362.666656	340.166656	354.899994	90336600
TSLA	2022-01-07	360.123322	360.309998	336.666656	342.320007	84164700
TSLA	2022-01-10	333.333344	353.033325	326.666656	352.706665	91815000
TSLA	2022-01-11	351.223328	358.616669	346.273346	354.799988	66063300
TSLA	2022-01-12	359.616669	371.613342	357.529999	368.73999	83739000
TSLA	2022-01-13	369.690002	371.866669	342.179993	343.853333	97209900
TSLA	2022-01-14	339.959991	350.666656	337.793335	349.869995	72924300
TSLA	2022-01-18	342.203339	356.929993	338.686676	343.503326	66743400
TSLA	2022-01-19	347.236664	351.556671	331.666656	331.883331	75442500
TSLA	2022-01-20	336.57666	347.220001	331.333344	332.089996	70488600
TSLA	2022-01-21	332.113342	334.850006	313.5	314.633331	103416000
TSLA	2022-01-24	301.58667	311.170013	283.823334	310.0	151565700
TSLA	2022-01-25	304.733337	317.08667	301.070007	306.133331	86595900
TSLA	2022-01-26	317.476654	329.230011	302.0	312.470001	104867400
TSLA	2022-01-27	311.119995	311.796661	276.333344	276.366669	147109500
TSLA	2022-01-28	277.186676	285.833344	264.003326	282.116669	134789100
TSLA	2022-01-31	290.90332	312.66333	287.350006	312.23999	104436000
TSLA	2022-02-01	311.736664	314.566681	301.666656	310.416656	73138200
TSLA	2022-02-02	309.393341	310.5	296.470001	301.886658	66792900
TSLA	2022-02-03	294.0	312.333344	293.506653	297.046661	78855600
TSLA	2022-02-04	299.073334	312.166656	293.723328	307.773346	73625400
TSLA	2022-02-07	307.929993	315.92334	300.90332	302.446655	60994500
TSLA	2022-02-08	301.843323	308.763336	298.266663	307.333344	50729100
TSLA	2022-02-09	311.666656	315.42334	306.666656	310.666656	52259400
TSLA	2022-02-10	302.790009	314.603333	298.899994	301.516663	66126900
TSLA	2022-02-11	303.209991	305.320007	283.566681	286.666656	79645800
TSLA	2022-02-14	287.190002	299.626678	284.383331	291.920013	67756500
TSLA	2022-02-15	300.0	307.666656	297.793335	307.476654	57286200
TSLA	2022-02-16	304.683319	308.809998	300.40332	307.796661	51294300
TSLA	2022-02-17	304.420013	306.166656	291.366669	292.116669	55178400
TSLA	2022-02-18	295.333344	295.623322	279.203339	285.660004	68501700
TSLA	2022-02-22	278.043335	285.57666	267.033325	273.843323	83288100
TSLA	2022-02-23	276.809998	278.433319	253.520004	254.679993	95256900
TSLA	2022-02-24	233.463333	267.493347	233.333328	266.92334	135322200
TSLA	2022-02-25	269.743347	273.166656	260.799988	269.956665	76067700
TSLA	2022-02-28	271.670013	292.286682	271.570007	290.143341	99006900
TSLA	2022-03-01	289.893341	296.626678	284.593323	288.123322	74766900
TSLA	2022-03-02	290.709991	295.493347	281.42334	293.296661	74643300
TSLA	2022-03-03	292.92334	295.480011	277.533325	279.763336	61623600
TSLA	2022-03-04	283.033325	285.216675	275.053345	279.429993	66999600
TSLA	2022-03-07	285.433319	288.713318	268.190002	268.193329	72494100
TSLA	2022-03-08	265.176666	283.329987	260.723328	274.799988	80399100
TSLA	2022-03-09	279.82666	286.853333	277.33667	286.323334	59184000
TSLA	2022-03-10	283.816681	284.816681	270.119995	279.433319	58648500
TSLA	2022-03-11	280.066681	281.266663	264.589996	265.116669	67037100
TSLA	2022-03-14	260.203339	266.899994	252.013336	255.456665	71152200
TSLA	2022-03-15	258.42334	268.523346	252.190002	267.296661	66841200
TSLA	2022-03-16	269.666656	280.666656	267.420013	280.07666	84028800
TSLA	2022-03-17	276.996674	291.666656	275.23999	290.533325	66582900
TSLA	2022-03-18	291.496674	302.616669	289.130005	301.796661	100414200
TSLA	2022-03-21	304.993347	314.283325	302.363342	307.053345	81981600
TSLA	2022-03-22	310.0	332.619995	307.25	331.32666	105868500
TSLA	2022-03-23	326.646667	346.899994	325.466675	333.036682	120676200
TSLA	2022-03-24	336.57666	341.496674	329.600006	337.973328	68920800
TSLA	2022-03-25	336.0	340.600006	332.440002	336.880005	62031600
TSLA	2022-03-28	355.033325	365.959991	351.200012	363.946655	102506100
TSLA	2022-03-29	369.329987	371.589996	357.703339	366.523346	73614900
TSLA	2022-03-30	363.723328	371.316681	361.333344	364.66333	59865000
TSLA	2022-03-31	364.856659	367.713318	358.880005	359.200012	48992700
TSLA	2022-04-01	360.383331	364.916656	355.546661	361.529999	54263100
TSLA	2022-04-04	363.126678	383.303345	357.51001	381.816681	82035900
TSLA	2022-04-05	378.766663	384.290009	362.433319	363.753326	80075100
TSLA	2022-04-06	357.823334	359.666656	342.566681	348.58667	89348400
TSLA	2022-04-07	350.796661	358.863342	340.513336	352.420013	79447200
TSLA	2022-04-08	347.736664	349.480011	340.813324	341.829987	55013700
TSLA	2022-04-11	326.799988	336.156677	324.880005	325.309998	59357100
TSLA	2022-04-12	332.546661	340.396667	325.533325	328.983337	65976000
TSLA	2022-04-13	327.026672	342.079987	324.366669	340.790009	55121100
TSLA	2022-04-14	333.09668	337.570007	327.396667	328.333344	58422300
TSLA	2022-04-18	329.676666	338.306671	324.470001	334.763336	51715200
TSLA	2022-04-19	335.019989	344.980011	331.776672	342.716675	49847700
TSLA	2022-04-20	343.333344	344.666656	325.083344	325.733337	70711200
TSLA	2022-04-21	358.243347	364.073334	332.140015	336.26001	105416400
TSLA	2022-04-22	338.303345	344.950012	331.333344	335.016663	69696600
TSLA	2022-04-25	326.323334	336.206665	325.100006	332.67334	68341200
TSLA	2022-04-26	331.809998	333.333344	291.666656	292.140015	136133700
TSLA	2022-04-27	299.526672	306.0	292.453339	293.83667	76956300
TSLA	2022-04-28	299.993347	300.0	273.899994	292.503326	124948500
TSLA	2022-04-29	300.75	311.466675	290.0	290.253326	88133100
TSLA	2022-05-02	286.92334	302.119995	282.676666	300.980011	75781500
TSLA	2022-05-03	301.059998	308.026672	296.196655	303.083344	63709500
TSLA	2022-05-04	301.313324	318.5	295.093323	317.540009	81643800
TSLA	2022-05-05	313.006653	315.200012	285.899994	291.093323	92519100
TSLA	2022-05-06	295.666656	296.0	281.036682	288.549988	72903000
TSLA	2022-05-09	278.816681	281.876678	260.383331	262.369995	90810300
TSLA	2022-05-10	273.103333	275.119995	258.083344	266.679993	84401700
TSLA	2022-05-11	265.0	269.92334	242.399994	244.666672	97224600
TSLA	2022-05-12	233.666672	253.220001	226.666672	242.666672	140313000
TSLA	2022-05-13	257.82666	262.450012	250.523331	256.529999	92150700
TSLA	2022-05-16	255.720001	256.58667	239.696671	241.456665	86098500
TSLA	2022-05-17	249.119995	254.82666	242.949997	253.869995	80236200
TSLA	2022-05-18	248.17334	253.5	233.603333	236.603333	87811800
TSLA	2022-05-19	235.666672	244.666672	231.369995	236.473328	90296700
TSLA	2022-05-20	237.996674	240.526672	211.0	221.300003	144973200
TSLA	2022-05-23	218.339996	226.653336	212.686661	224.96666	88903500
TSLA	2022-05-24	217.843338	217.973328	206.856674	209.386673	89092500
TSLA	2022-05-25	207.949997	223.106674	207.669998	219.600006	92139300
TSLA	2022-05-26	220.473328	239.556671	217.886673	235.910004	106003200
TSLA	2022-05-27	241.083328	253.266663	240.176666	253.210007	89295000
TSLA	2022-05-31	257.946655	259.600006	244.743332	252.753326	101914500
TSLA	2022-06-01	251.720001	257.32666	243.639999	246.789993	77247900
TSLA	2022-06-02	244.156662	264.209991	242.066666	258.333344	93473100
TSLA	2022-06-03	243.226669	247.796661	233.416672	234.516663	112393800
TSLA	2022-06-06	244.353333	244.866669	234.350006	238.279999	84204600
TSLA	2022-06-07	234.0	239.996674	230.093338	238.886673	72808500
TSLA	2022-06-08	240.08667	249.963333	239.176666	241.866669	76210500
TSLA	2022-06-09	249.339996	255.546661	239.32666	239.706665	96491400
TSLA	2022-06-10	235.156662	239.5	227.91333	232.229996	97536600
TSLA	2022-06-13	223.166672	226.633331	214.683334	215.736664	102767400
TSLA	2022-06-14	218.286667	226.330002	211.736664	220.889999	97988700
TSLA	2022-06-15	220.916672	235.66333	218.149994	233.0	119131800
TSLA	2022-06-16	222.736664	225.166672	208.693329	213.100006	107390700
TSLA	2022-06-17	213.433334	220.970001	213.196671	216.759995	92641800
TSLA	2022-06-21	224.603333	243.57666	224.333328	237.036667	122793000
TSLA	2022-06-22	234.503326	246.833328	233.82666	236.08667	101107500
TSLA	2022-06-23	237.906662	239.316666	228.636673	235.070007	104202600
TSLA	2022-06-24	237.470001	246.066666	236.08667	245.706665	95770800
TSLA	2022-06-27	249.366669	252.070007	242.566666	244.919998	89178300
TSLA	2022-06-28	244.483337	249.970001	232.343338	232.66333	90391200
TSLA	2022-06-29	230.5	231.17334	222.273331	228.490005	82897200
TSLA	2022-06-30	224.509995	229.456665	218.863327	224.473328	94600500
TSLA	2022-07-01	227.0	230.229996	222.119995	227.263336	74460300
TSLA	2022-07-05	223.0	233.146667	216.166672	233.066666	84581100
TSLA	2022-07-06	230.779999	234.563339	227.186661	231.733337	71853600
TSLA	2022-07-07	233.919998	245.363327	232.210007	244.543335	81930600
TSLA	2022-07-08	242.333328	254.979996	241.160004	250.763336	101854200
TSLA	2022-07-11	252.103333	253.063339	233.626663	234.343338	99241200
TSLA	2022-07-12	236.846664	239.773331	228.369995	233.070007	87930900
TSLA	2022-07-13	225.5	242.059998	225.03334	237.039993	97954500
TSLA	2022-07-14	234.896667	238.653336	229.333328	238.313339	78557400
TSLA	2022-07-15	240.0	243.623337	236.889999	240.066666	69683100
TSLA	2022-07-18	244.936661	250.516663	239.603333	240.546661	82537500
TSLA	2022-07-19	245.0	247.139999	236.976669	245.529999	80890200
TSLA	2022-07-20	246.78334	250.66333	243.483337	247.5	88864200
TSLA	2022-07-21	255.106674	273.266663	254.866669	271.706665	142032300
TSLA	2022-07-22	276.220001	280.786682	270.713318	272.243347	103472700
TSLA	2022-07-25	272.216675	274.146667	267.399994	268.433319	64073400
TSLA	2022-07-26	266.513336	267.309998	256.263336	258.859985	66820800
TSLA	2022-07-27	263.809998	275.926666	261.790009	274.820007	88110000
TSLA	2022-07-28	280.066681	283.299988	272.799988	280.899994	84723000
TSLA	2022-07-29	280.700012	298.320007	279.100006	297.149994	95313000
TSLA	2022-08-01	301.276672	311.876678	295.0	297.276672	117042900
TSLA	2022-08-02	294.003326	307.833344	292.666656	300.58667	95577600
TSLA	2022-08-03	305.0	309.549988	301.149994	307.396667	80091000
TSLA	2022-08-04	311.0	313.606659	305.0	308.633331	72256200
TSLA	2022-08-05	302.670013	304.606659	285.543335	288.170013	113172900
TSLA	2022-08-08	295.0	305.200012	289.08667	290.42334	98994000
TSLA	2022-08-09	290.293335	292.396667	279.353333	283.333344	86244600
TSLA	2022-08-10	297.066681	297.51001	283.369995	294.356659	94918800
TSLA	2022-08-11	296.513336	298.236664	285.833344	286.630005	70155000
TSLA	2022-08-12	289.416656	300.160004	285.033325	300.029999	79657200
TSLA	2022-08-15	301.786682	313.133331	301.230011	309.320007	89359200
TSLA	2022-08-16	311.666656	314.666656	302.883331	306.563324	88136400
TSLA	2022-08-17	303.396667	309.656677	300.033325	303.996674	68766000
TSLA	2022-08-18	306.0	306.5	301.853333	302.869995	47500500
TSLA	2022-08-19	299.0	300.359985	292.5	296.666656	61395300
TSLA	2022-08-22	291.91333	292.399994	286.296661	289.91333	55843200
TSLA	2022-08-23	291.453339	298.82666	287.92334	296.453339	63984900
TSLA	2022-08-24	297.563324	303.646667	296.5	297.09668	57259800
TSLA	2022-08-25	302.359985	302.959991	291.600006	296.070007	53230000
TSLA	2022-08-26	297.429993	302.0	287.470001	288.089996	57163900
TSLA	2022-08-29	282.829987	287.73999	280.700012	284.820007	41864700
TSLA	2022-08-30	287.869995	288.480011	272.649994	277.700012	50541800
TSLA	2022-08-31	280.619995	281.25	271.809998	275.609985	52107300
TSLA	2022-09-01	272.579987	277.579987	266.149994	277.160004	54287000
TSLA	2022-09-02	281.070007	282.350006	269.079987	270.209991	50890100
TSLA	2022-09-06	272.679993	275.98999	265.73999	274.420013	55860000
TSLA	2022-09-07	273.100006	283.839996	272.269989	283.700012	50028900
TSLA	2022-09-08	281.299988	289.5	279.76001	289.26001	53713100
TSLA	2022-09-09	291.670013	299.850006	291.25	299.679993	54338100
TSLA	2022-09-12	300.720001	305.48999	300.399994	304.420013	48674600
TSLA	2022-09-13	292.899994	297.399994	290.399994	292.130005	68229600
TSLA	2022-09-14	292.23999	306.0	291.640015	302.609985	72628700
TSLA	2022-09-15	301.829987	309.119995	300.720001	303.75	64795500
TSLA	2022-09-16	299.609985	303.709991	295.600006	303.350006	87087800
TSLA	2022-09-19	300.089996	309.839996	297.799988	309.070007	60231200
TSLA	2022-09-20	306.910004	313.329987	305.579987	308.730011	61642800
TSLA	2022-09-21	308.290009	313.799988	300.630005	300.799988	62555700
TSLA	2022-09-22	299.859985	301.290009	285.820007	288.589996	70545400
TSLA	2022-09-23	283.089996	284.5	272.820007	275.329987	63748400
TSLA	2022-09-26	271.829987	284.089996	270.309998	276.01001	58076900
TSLA	2022-09-27	283.839996	288.670013	277.51001	282.940002	61925200
TSLA	2022-09-28	283.079987	289.0	277.570007	287.809998	54664800
TSLA	2022-09-29	282.76001	283.649994	265.779999	268.209991	77620600
TSLA	2022-09-30	266.149994	275.570007	262.470001	265.25	67726600
TSLA	2022-10-03	254.5	255.160004	241.009995	242.399994	98363500
TSLA	2022-10-04	250.520004	257.5	242.009995	249.440002	109578500
TSLA	2022-10-05	245.009995	246.669998	233.270004	240.809998	86982700
TSLA	2022-10-06	239.440002	244.580002	235.350006	238.130005	69298400
TSLA	2022-10-07	233.940002	234.570007	222.020004	223.070007	83916800
TSLA	2022-10-10	223.929993	226.990005	218.360001	222.960007	67925000
TSLA	2022-10-11	220.949997	225.75	215.0	216.5	77013200
TSLA	2022-10-12	215.330002	219.300003	211.509995	217.240005	66860700
TSLA	2022-10-13	208.300003	222.990005	206.220001	221.720001	91483000
TSLA	2022-10-14	224.009995	226.259995	204.160004	204.990005	94124500
TSLA	2022-10-17	210.039993	221.860001	209.449997	219.350006	79428800
TSLA	2022-10-18	229.5	229.820007	217.25	220.190002	75891900
TSLA	2022-10-19	219.800003	222.929993	217.779999	222.039993	66571500
TSLA	2022-10-20	208.279999	215.550003	202.0	207.279999	117798100
TSLA	2022-10-21	206.419998	214.660004	203.800003	214.440002	75713800
TSLA	2022-10-24	205.820007	213.5	198.589996	211.25	100446800
TSLA	2022-10-25	210.100006	224.350006	210.0	222.419998	96507900
TSLA	2022-10-26	219.399994	230.600006	218.199997	224.639999	85012500
TSLA	2022-10-27	229.770004	233.809998	222.850006	225.089996	61638800
TSLA	2022-10-28	225.399994	228.860001	216.350006	228.520004	69152400
TSLA	2022-10-31	226.190002	229.850006	221.940002	227.539993	61554300
TSLA	2022-11-01	234.050003	237.399994	227.279999	227.820007	62688800
TSLA	2022-11-02	226.039993	227.869995	214.820007	214.979996	63070300
TSLA	2022-11-03	211.360001	221.199997	210.139999	215.309998	56538800
TSLA	2022-11-04	222.600006	223.800003	203.080002	207.470001	98622200
TSLA	2022-11-07	208.649994	208.899994	196.660004	197.080002	93916500
TSLA	2022-11-08	194.020004	195.199997	186.75	191.300003	128803400
TSLA	2022-11-09	190.779999	195.889999	177.119995	177.589996	127062700
TSLA	2022-11-10	189.899994	191.0	180.029999	190.720001	132703000
TSLA	2022-11-11	186.0	196.520004	182.589996	195.970001	114403600
TSLA	2022-11-14	192.770004	195.729996	186.339996	190.949997	92226600
TSLA	2022-11-15	195.880005	200.820007	192.059998	194.419998	91293800
TSLA	2022-11-16	191.509995	192.570007	185.660004	186.919998	66567600
TSLA	2022-11-17	183.960007	186.160004	180.899994	183.169998	64336000
TSLA	2022-11-18	185.050003	185.190002	176.550003	180.190002	76048900
TSLA	2022-11-21	175.850006	176.770004	167.539993	167.869995	92882700
TSLA	2022-11-22	168.630005	170.919998	166.190002	169.910004	78452300
TSLA	2022-11-23	173.570007	183.619995	172.5	183.199997	109536700
TSLA	2022-11-25	185.059998	185.199997	180.630005	182.860001	50672700
TSLA	2022-11-28	179.960007	188.5	179.0	182.919998	92905200
TSLA	2022-11-29	184.990005	186.380005	178.75	180.830002	83357100
TSLA	2022-11-30	182.429993	194.759995	180.630005	194.699997	109186400
TSLA	2022-12-01	197.080002	198.919998	191.800003	194.699997	80046200
TSLA	2022-12-02	191.779999	196.25	191.110001	194.860001	73645900
TSLA	2022-12-05	189.440002	191.270004	180.550003	182.449997	93122700
TSLA	2022-12-06	181.220001	183.649994	175.330002	179.820007	92150800
TSLA	2022-12-07	175.029999	179.380005	172.220001	174.039993	84213300
TSLA	2022-12-08	172.199997	175.199997	169.059998	173.440002	97624500
TSLA	2022-12-09	173.839996	182.5	173.360001	179.050003	104872300
TSLA	2022-12-12	176.100006	177.369995	167.520004	167.820007	109794500
TSLA	2022-12-13	174.869995	175.050003	156.910004	160.949997	175862700
TSLA	2022-12-14	159.25	161.619995	155.309998	156.800003	140682300
TSLA	2022-12-15	153.440002	160.929993	153.279999	157.669998	122334500
TSLA	2022-12-16	159.639999	160.990005	150.039993	150.229996	139032200
TSLA	2022-12-19	154.0	155.25	145.820007	149.869995	139390600
TSLA	2022-12-20	146.050003	148.470001	137.660004	137.800003	159563300
TSLA	2022-12-21	139.339996	141.259995	135.889999	137.570007	145417400
TSLA	2022-12-22	136.0	136.630005	122.260002	125.349998	210090300
TSLA	2022-12-23	126.370003	128.619995	121.019997	123.150002	166989700
TSLA	2022-12-27	117.5	119.669998	108.760002	109.099998	208643400
TSLA	2022-12-28	110.349998	116.269997	108.239998	112.709999	221070500
TSLA	2022-12-29	120.389999	123.57	117.5	121.82	221923300